78,890$
-2,92%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 73,55 | 74,34 | 73,24 | 74,15 | 1,23% | 11.616.341,00 |
| 04.11.2024 | 72,75 | 74,22 | 72,66 | 73,25 | 0,00% | 14.430.468,00 |
| 01.11.2024 | 73,94 | 74,15 | 72,25 | 73,25 | 1,67% | 32.598.154,00 |
| 31.10.2024 | 74,50 | 74,99 | 69,87 | 72,05 | -9,29% | 61.506.910,00 |
| 30.10.2024 | 79,23 | 80,08 | 78,82 | 79,43 | 0,28% | 14.654.413,00 |
| 29.10.2024 | 77,85 | 79,99 | 77,77 | 79,21 | 1,96% | 13.466.537,00 |
| 28.10.2024 | 78,20 | 78,38 | 77,47 | 77,69 | 0,09% | 8.899.791,00 |
| 25.10.2024 | 78,26 | 78,84 | 76,96 | 77,62 | -0,97% | 11.435.422,00 |
| 24.10.2024 | 78,01 | 78,60 | 77,14 | 78,38 | -1,82% | 15.083.473,00 |
| 23.10.2024 | 80,06 | 80,32 | 79,36 | 79,83 | -0,72% | 8.311.573,00 |
| 22.10.2024 | 80,47 | 81,25 | 79,98 | 80,41 | -0,06% | 9.260.015,00 |
| 21.10.2024 | 79,94 | 80,57 | 79,55 | 80,46 | 1,64% | 11.132.877,00 |
| 18.10.2024 | 80,53 | 80,55 | 78,80 | 79,16 | -0,93% | 13.990.302,00 |
| 17.10.2024 | 79,92 | 80,88 | 79,41 | 79,90 | -2,44% | 26.785.242,00 |
| 16.10.2024 | 82,93 | 83,48 | 81,62 | 81,90 | -1,56% | 12.025.104,00 |
| 15.10.2024 | 84,77 | 84,77 | 82,65 | 83,20 | -2,05% | 14.736.452,00 |
| 14.10.2024 | 85,64 | 86,18 | 84,18 | 84,94 | -1,62% | 14.541.872,00 |
| 11.10.2024 | 82,00 | 87,00 | 81,86 | 86,34 | 10,81% | 57.091.102,00 |
| 10.10.2024 | 77,65 | 78,24 | 76,90 | 77,92 | 0,06% | 14.974.425,00 |
| 09.10.2024 | 76,00 | 77,96 | 75,96 | 77,87 | 2,23% | 17.207.985,00 |
| 08.10.2024 | 75,25 | 77,02 | 75,06 | 76,17 | 2,12% | 17.675.099,00 |
| 07.10.2024 | 74,26 | 75,74 | 73,73 | 74,59 | 0,42% | 15.004.554,00 |
| 04.10.2024 | 74,11 | 74,32 | 73,22 | 74,28 | 1,84% | 10.648.669,00 |
| 03.10.2024 | 72,56 | 73,21 | 71,90 | 72,94 | 0,10% | 11.087.823,00 |
| 02.10.2024 | 74,09 | 74,31 | 72,79 | 72,87 | -1,85% | 11.300.074,00 |
| 01.10.2024 | 75,77 | 75,77 | 73,84 | 74,24 | -1,22% | 8.949.006,00 |
| 30.09.2024 | 75,31 | 75,72 | 74,26 | 75,16 | -0,78% | 12.141.978,00 |
| 27.09.2024 | 77,03 | 77,08 | 75,70 | 75,75 | -1,23% | 7.541.548,00 |
| 26.09.2024 | 78,36 | 78,45 | 75,13 | 76,69 | -0,58% | 14.193.306,00 |