69,580$
-0,03%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 70,25 | 70,87 | 68,80 | 69,64 | 0,06% | 25.657.713,00 |
| 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% | 44.946.396,00 |
| 15.11.2024 | 72,10 | 73,63 | 71,76 | 73,25 | 2,53% | 23.980.917,00 |
| 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% | 20.152.597,00 |
| 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% | 26.050.740,00 |
| 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% | 33.542.204,00 |
| 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% | 14.655.545,00 |
| 29.10.2024 | 77,85 | 79,99 | 77,77 | 79,21 | 1,96% | 13.466.337,00 |
| 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% | 11.727.421,00 |
| 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% | 9.260.016,00 |
| 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% | 14.186.721,00 |
| 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% | 14.858.455,00 |
| 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% | 57.290.484,00 |
| 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% | 10.757.712,00 |
| 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% | 7.580.133,00 |
| 26.09.2024 | 78,36 | 78,45 | 75,13 | 76,69 | -0,58% | 14.193.306,00 |
| 25.09.2024 | 77,51 | 78,28 | 77,08 | 77,14 | -0,39% | 12.499.496,00 |
| 24.09.2024 | 76,00 | 77,51 | 75,97 | 77,44 | 3,65% | 14.605.024,00 |
| 23.09.2024 | 75,11 | 75,27 | 73,78 | 74,71 | 1,04% | 8.247.019,00 |
| 20.09.2024 | 74,82 | 75,05 | 73,45 | 73,94 | -1,78% | 17.472.693,00 |
| 19.09.2024 | 74,98 | 76,46 | 74,56 | 75,28 | 2,42% | 17.191.083,00 |
| 18.09.2024 | 72,77 | 74,74 | 72,19 | 73,50 | 0,99% | 11.688.848,00 |
| 17.09.2024 | 71,97 | 73,73 | 71,31 | 72,78 | 1,76% | 14.600.077,00 |
| 16.09.2024 | 72,36 | 72,50 | 71,04 | 71,52 | -1,32% | 11.873.079,00 |
| 13.09.2024 | 72,40 | 72,76 | 70,94 | 72,48 | 6,45% | 30.376.487,00 |
| 12.09.2024 | 70,06 | 70,49 | 67,85 | 68,09 | -2,88% | 16.153.155,00 |
| 11.09.2024 | 68,83 | 70,22 | 67,12 | 70,11 | 1,62% | 14.642.651,00 |
| 10.09.2024 | 70,00 | 70,46 | 67,64 | 68,99 | -1,16% | 18.936.349,00 |
| 09.09.2024 | 70,95 | 71,19 | 69,63 | 69,80 | 0,32% | 8.607.228,00 |
| 06.09.2024 | 71,13 | 72,02 | 68,73 | 69,58 | -2,34% | 11.449.834,00 |
| 05.09.2024 | 71,08 | 72,62 | 70,92 | 71,25 | -0,43% | 8.853.032,00 |
| 04.09.2024 | 71,52 | 72,69 | 71,30 | 71,56 | -0,46% | 7.578.785,00 |
| 03.09.2024 | 72,57 | 73,61 | 71,21 | 71,89 | -1,70% | 12.959.252,00 |
| 30.08.2024 | 72,89 | 73,42 | 72,06 | 73,13 | 1,23% | 12.676.935,00 |
| 29.08.2024 | 72,50 | 73,28 | 72,13 | 72,24 | 0,54% | 9.289.494,00 |
| 28.08.2024 | 72,50 | 72,55 | 71,02 | 71,85 | -0,98% | 9.482.823,00 |
| 27.08.2024 | 72,49 | 73,09 | 71,80 | 72,56 | -0,07% | 7.277.166,00 |
| 26.08.2024 | 74,30 | 74,30 | 72,11 | 72,61 | -2,27% | 10.975.687,00 |
| 23.08.2024 | 72,85 | 74,46 | 72,35 | 74,30 | 1,35% | 13.065.551,00 |
| 22.08.2024 | 73,55 | 74,12 | 72,67 | 73,31 | -0,23% | 8.810.229,00 |
| 21.08.2024 | 73,72 | 74,29 | 73,06 | 73,48 | 0,23% | 9.282.803,00 |
| 20.08.2024 | 74,27 | 74,48 | 73,28 | 73,31 | -1,17% | 10.040.180,00 |
| 19.08.2024 | 72,00 | 74,22 | 71,80 | 74,18 | 2,97% | 13.715.842,00 |
| 16.08.2024 | 72,50 | 73,35 | 71,76 | 72,04 | -0,95% | 11.548.276,00 |
| 15.08.2024 | 72,51 | 73,42 | 72,29 | 72,73 | 1,11% | 13.672.538,00 |
| 14.08.2024 | 71,60 | 72,00 | 70,61 | 71,93 | 1,22% | 11.754.168,00 |
| 13.08.2024 | 69,77 | 71,19 | 69,38 | 71,06 | 2,60% | 15.407.972,00 |
| 12.08.2024 | 68,61 | 69,31 | 68,02 | 69,26 | 1,05% | 10.740.508,00 |
| 09.08.2024 | 69,14 | 69,38 | 67,75 | 68,54 | -0,68% | 12.770.320,00 |
| 08.08.2024 | 66,53 | 69,17 | 65,95 | 69,01 | 5,29% | 20.389.237,00 |
| 07.08.2024 | 65,56 | 68,40 | 65,49 | 65,54 | 1,03% | 31.105.324,00 |
| 06.08.2024 | 62,55 | 65,82 | 60,50 | 64,87 | 10,93% | 52.886.818,00 |
| 05.08.2024 | 55,53 | 58,65 | 54,84 | 58,48 | -0,86% | 31.013.615,00 |
| 02.08.2024 | 59,38 | 59,58 | 56,86 | 58,99 | -3,33% | 27.654.556,00 |
| 01.08.2024 | 64,86 | 65,00 | 60,76 | 61,02 | -5,35% | 18.654.248,00 |
| 31.07.2024 | 63,88 | 65,18 | 63,66 | 64,47 | 2,19% | 18.141.057,00 |
| 30.07.2024 | 64,15 | 64,77 | 62,61 | 63,09 | -1,05% | 15.301.395,00 |
| 29.07.2024 | 64,84 | 65,26 | 63,72 | 63,76 | -0,99% | 15.702.531,00 |
| 26.07.2024 | 66,10 | 66,26 | 64,18 | 64,40 | -2,04% | 17.379.446,00 |
| 25.07.2024 | 66,00 | 69,37 | 64,40 | 65,74 | -0,60% | 22.596.919,00 |
| 24.07.2024 | 67,27 | 67,79 | 65,78 | 66,14 | -2,04% | 15.187.117,00 |
| 23.07.2024 | 68,05 | 69,10 | 67,28 | 67,52 | -0,31% | 9.539.770,00 |
| 22.07.2024 | 67,53 | 68,78 | 67,09 | 67,73 | 0,62% | 13.407.987,00 |
| 19.07.2024 | 66,78 | 67,44 | 66,10 | 67,31 | 1,58% | 12.809.588,00 |
| 18.07.2024 | 69,00 | 69,34 | 65,81 | 66,26 | -3,44% | 21.988.924,00 |
| 17.07.2024 | 73,38 | 73,41 | 68,56 | 68,62 | -7,64% | 27.884.447,00 |
| 16.07.2024 | 73,11 | 75,40 | 73,11 | 74,30 | 2,78% | 17.528.998,00 |
| 15.07.2024 | 73,06 | 73,25 | 70,76 | 72,29 | -0,19% | 13.472.570,00 |
| 12.07.2024 | 72,11 | 73,80 | 72,11 | 72,43 | -1,50% | 14.683.659,00 |
| 11.07.2024 | 69,51 | 73,65 | 68,85 | 73,53 | 6,15% | 26.702.460,00 |
| 10.07.2024 | 71,50 | 71,50 | 68,38 | 69,27 | -2,87% | 14.638.754,00 |
| 09.07.2024 | 71,40 | 72,28 | 71,13 | 71,32 | 0,10% | 8.759.653,00 |
| 08.07.2024 | 71,31 | 71,78 | 70,75 | 71,25 | 0,27% | 7.231.051,00 |
| 05.07.2024 | 70,99 | 71,42 | 70,39 | 71,06 | -0,34% | 6.599.189,00 |
| 03.07.2024 | 70,66 | 72,14 | 70,50 | 71,30 | 0,89% | 7.869.781,00 |