69,850$
-6,24%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 71,72 | 72,44 | 69,77 | 69,85 | -6,24% | 23.104.479,00 |
| 02.04.2025 | 72,00 | 75,41 | 72,00 | 74,50 | 2,07% | 14.271.980,00 |
| 01.04.2025 | 72,60 | 73,07 | 70,83 | 72,99 | 0,18% | 16.783.452,00 |
| 31.03.2025 | 71,40 | 73,30 | 70,50 | 72,86 | 0,15% | 16.004.797,00 |
| 28.03.2025 | 74,23 | 74,92 | 72,38 | 72,75 | -2,82% | 11.191.021,00 |
| 27.03.2025 | 73,90 | 75,62 | 73,53 | 74,86 | 0,92% | 11.756.384,00 |
| 26.03.2025 | 75,55 | 75,64 | 73,23 | 74,18 | -1,89% | 11.796.769,00 |
| 25.03.2025 | 76,71 | 76,71 | 75,05 | 75,61 | -1,18% | 16.035.766,00 |
| 24.03.2025 | 76,82 | 77,58 | 75,44 | 76,51 | 0,88% | 17.943.322,00 |
| 21.03.2025 | 73,39 | 76,00 | 72,77 | 75,84 | 2,00% | 26.392.616,00 |
| 20.03.2025 | 72,56 | 75,54 | 72,46 | 74,35 | 1,82% | 17.798.356,00 |
| 19.03.2025 | 71,90 | 73,79 | 70,73 | 73,02 | 2,05% | 15.000.279,00 |
| 18.03.2025 | 72,20 | 72,68 | 70,48 | 71,55 | -1,62% | 16.036.103,00 |
| 17.03.2025 | 72,02 | 73,81 | 71,78 | 72,73 | 1,65% | 20.370.768,00 |
| 14.03.2025 | 70,55 | 71,79 | 70,33 | 71,55 | 2,93% | 13.451.909,00 |
| 13.03.2025 | 71,73 | 72,00 | 69,36 | 69,51 | -2,37% | 15.137.878,00 |
| 12.03.2025 | 72,31 | 72,42 | 69,55 | 71,20 | 0,78% | 17.168.500,00 |
| 11.03.2025 | 71,44 | 74,25 | 69,57 | 70,65 | -3,30% | 26.476.981,00 |
| 10.03.2025 | 74,78 | 75,49 | 71,97 | 73,06 | -4,21% | 21.860.608,00 |
| 07.03.2025 | 74,05 | 76,70 | 73,78 | 76,27 | 1,75% | 18.410.047,00 |
| 06.03.2025 | 75,32 | 77,22 | 74,73 | 74,96 | -1,99% | 16.295.134,00 |
| 05.03.2025 | 75,65 | 76,94 | 74,93 | 76,48 | 1,62% | 13.078.174,00 |
| 04.03.2025 | 72,93 | 76,68 | 71,60 | 75,26 | 1,10% | 24.109.004,00 |
| 03.03.2025 | 77,19 | 77,74 | 73,68 | 74,44 | -2,07% | 16.858.276,00 |
| 28.02.2025 | 74,33 | 76,11 | 73,58 | 76,01 | 2,43% | 17.155.945,00 |
| 27.02.2025 | 76,00 | 77,69 | 73,71 | 74,21 | -2,19% | 22.414.821,00 |
| 26.02.2025 | 75,33 | 76,49 | 75,31 | 75,87 | 1,23% | 10.292.334,00 |
| 25.02.2025 | 76,36 | 76,37 | 73,53 | 74,95 | -1,92% | 19.319.233,00 |
| 24.02.2025 | 78,65 | 78,88 | 74,85 | 76,42 | -3,13% | 24.225.030,00 |
| 21.02.2025 | 81,26 | 82,10 | 78,36 | 78,89 | -2,92% | 21.552.477,00 |
| 20.02.2025 | 81,23 | 81,84 | 80,06 | 81,26 | 0,12% | 14.725.621,00 |
| 19.02.2025 | 80,79 | 81,90 | 79,26 | 81,16 | -0,40% | 14.892.413,00 |
| 18.02.2025 | 79,85 | 81,51 | 79,75 | 81,49 | 2,61% | 18.513.913,00 |
| 14.02.2025 | 80,35 | 80,35 | 78,87 | 79,42 | -1,08% | 15.405.688,00 |
| 13.02.2025 | 79,25 | 80,53 | 78,51 | 80,29 | 1,18% | 21.656.593,00 |
| 12.02.2025 | 74,95 | 80,10 | 74,15 | 79,35 | 3,12% | 33.023.911,00 |
| 11.02.2025 | 78,91 | 79,20 | 76,60 | 76,95 | -2,14% | 26.696.170,00 |
| 10.02.2025 | 77,32 | 78,99 | 76,80 | 78,63 | 5,40% | 42.320.542,00 |
| 07.02.2025 | 70,36 | 76,78 | 70,13 | 74,60 | 6,59% | 81.669.040,00 |
| 06.02.2025 | 65,67 | 70,05 | 65,54 | 69,99 | 8,55% | 45.686.757,00 |
| 05.02.2025 | 66,36 | 66,75 | 63,50 | 64,48 | -7,56% | 78.254.482,00 |
| 04.02.2025 | 67,83 | 70,19 | 67,69 | 69,75 | 3,66% | 32.734.595,00 |
| 03.02.2025 | 65,30 | 68,85 | 65,18 | 67,29 | 0,66% | 25.078.738,00 |
| 31.01.2025 | 67,09 | 67,87 | 66,33 | 66,85 | 0,39% | 16.819.509,00 |
| 30.01.2025 | 63,42 | 67,22 | 63,42 | 66,59 | -0,24% | 33.122.618,00 |
| 29.01.2025 | 67,85 | 68,06 | 65,82 | 66,75 | -1,94% | 28.949.350,00 |
| 28.01.2025 | 68,40 | 69,68 | 67,16 | 68,07 | -1,02% | 24.563.632,00 |
| 27.01.2025 | 67,67 | 69,41 | 67,37 | 68,77 | 0,31% | 20.189.609,00 |
| 24.01.2025 | 68,73 | 69,31 | 68,40 | 68,56 | 0,38% | 14.148.429,00 |
| 23.01.2025 | 67,60 | 68,37 | 67,24 | 68,30 | 0,71% | 14.105.879,00 |
| 22.01.2025 | 68,39 | 68,43 | 67,50 | 67,82 | 0,12% | 18.028.061,00 |
| 21.01.2025 | 67,95 | 68,18 | 66,85 | 67,74 | 0,59% | 20.435.944,00 |
| 17.01.2025 | 68,80 | 69,02 | 67,23 | 67,34 | -1,81% | 27.139.154,00 |
| 16.01.2025 | 67,76 | 69,58 | 67,64 | 68,58 | 2,33% | 28.776.498,00 |
| 15.01.2025 | 66,01 | 67,25 | 66,01 | 67,02 | 3,36% | 22.239.928,00 |
| 14.01.2025 | 66,17 | 66,81 | 64,62 | 64,84 | -1,31% | 25.673.124,00 |
| 13.01.2025 | 65,16 | 67,20 | 65,02 | 65,70 | -0,41% | 23.233.557,00 |
| 10.01.2025 | 64,50 | 66,60 | 63,96 | 65,97 | 1,63% | 30.560.517,00 |
| 08.01.2025 | 66,40 | 66,68 | 64,12 | 64,91 | -1,87% | 24.523.299,00 |
| 07.01.2025 | 68,49 | 68,84 | 65,95 | 66,15 | -0,24% | 34.842.953,00 |
| 06.01.2025 | 66,97 | 67,35 | 66,04 | 66,31 | 2,66% | 32.678.666,00 |
| 03.01.2025 | 63,69 | 65,22 | 63,44 | 64,59 | 2,25% | 28.423.461,00 |
| 02.01.2025 | 62,19 | 63,39 | 61,31 | 63,17 | 4,72% | 25.727.505,00 |
| 31.12.2024 | 61,00 | 61,10 | 60,17 | 60,32 | -0,74% | 14.487.281,00 |
| 30.12.2024 | 60,58 | 61,37 | 60,12 | 60,77 | -0,59% | 15.648.226,00 |
| 27.12.2024 | 61,19 | 61,26 | 60,02 | 61,13 | -0,70% | 13.348.269,00 |
| 26.12.2024 | 61,59 | 61,97 | 61,16 | 61,56 | -0,24% | 12.456.270,00 |
| 24.12.2024 | 61,97 | 61,98 | 60,88 | 61,71 | -0,26% | 7.882.461,00 |
| 23.12.2024 | 60,89 | 62,22 | 60,76 | 61,87 | 1,88% | 15.461.263,00 |
| 20.12.2024 | 60,09 | 61,39 | 59,75 | 60,73 | 0,86% | 25.856.848,00 |
| 19.12.2024 | 61,78 | 62,31 | 59,98 | 60,21 | -1,67% | 27.159.541,00 |
| 18.12.2024 | 61,39 | 63,94 | 60,85 | 61,23 | 0,33% | 45.503.054,00 |
| 17.12.2024 | 59,42 | 61,04 | 59,33 | 61,03 | 1,29% | 34.765.825,00 |
| 16.12.2024 | 60,32 | 61,30 | 60,12 | 60,25 | 0,53% | 38.468.897,00 |
| 13.12.2024 | 61,86 | 62,26 | 59,74 | 59,93 | -2,41% | 46.973.180,00 |
| 12.12.2024 | 63,17 | 63,54 | 61,25 | 61,41 | 0,38% | 44.698.661,00 |
| 11.12.2024 | 64,70 | 64,70 | 60,23 | 61,18 | -5,82% | 68.540.289,00 |
| 10.12.2024 | 65,74 | 65,76 | 64,64 | 64,96 | -1,19% | 23.485.405,00 |
| 09.12.2024 | 65,47 | 66,17 | 65,06 | 65,74 | -0,53% | 27.471.265,00 |
| 06.12.2024 | 66,45 | 67,10 | 65,20 | 66,09 | 1,32% | 35.611.506,00 |
| 05.12.2024 | 71,93 | 72,03 | 64,28 | 65,23 | -9,60% | 75.940.696,00 |
| 04.12.2024 | 71,40 | 72,40 | 70,65 | 72,16 | 1,25% | 17.020.291,00 |
| 03.12.2024 | 73,05 | 73,25 | 71,25 | 71,27 | -2,46% | 12.694.478,00 |
| 02.12.2024 | 71,93 | 73,44 | 71,47 | 73,07 | 1,54% | 11.440.735,00 |
| 29.11.2024 | 71,70 | 72,44 | 71,52 | 71,96 | 0,47% | 7.347.160,00 |
| 27.11.2024 | 72,06 | 72,70 | 71,01 | 71,62 | 0,08% | 12.967.786,00 |
| 26.11.2024 | 73,50 | 73,50 | 71,34 | 71,56 | -2,53% | 13.332.380,00 |
| 25.11.2024 | 72,51 | 73,55 | 71,83 | 73,42 | 2,67% | 16.427.460,00 |
| 22.11.2024 | 69,97 | 71,54 | 69,35 | 71,51 | 2,74% | 14.652.677,00 |
| 20.11.2024 | 69,26 | 70,33 | 68,95 | 69,60 | 0,68% | 16.111.461,00 |
| 19.11.2024 | 68,26 | 69,60 | 68,20 | 69,13 | -0,29% | 21.523.645,00 |
| 18.11.2024 | 72,04 | 72,04 | 67,80 | 69,33 | -5,35% | 44.946.426,00 |
| 15.11.2024 | 72,04 | 73,63 | 71,76 | 73,25 | 2,53% | 23.839.353,00 |
| 14.11.2024 | 71,21 | 72,75 | 70,76 | 71,44 | 0,39% | 14.734.045,00 |
| 13.11.2024 | 71,60 | 72,08 | 70,55 | 71,16 | -0,29% | 14.149.695,00 |
| 12.11.2024 | 71,96 | 72,68 | 71,20 | 71,37 | -0,39% | 17.873.781,00 |
| 11.11.2024 | 72,50 | 73,00 | 71,34 | 71,65 | -0,54% | 19.580.472,00 |
| 08.11.2024 | 73,44 | 73,56 | 71,56 | 72,04 | -1,49% | 19.384.000,00 |
| 07.11.2024 | 76,10 | 76,40 | 72,74 | 73,13 | -1,65% | 21.930.247,00 |
| 06.11.2024 | 73,46 | 74,62 | 70,74 | 74,36 | 0,28% | 26.050.777,00 |