76,000$
0,16%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 77,09 | 77,44 | 75,37 | 75,95 | 0,09% | 10.195.700,00 |
| 13.08.2026 | 75,63 | 76,04 | 74,53 | 75,88 | 0,69% | 13.170.644,00 |
| 12.08.2026 | 78,20 | 78,56 | 74,88 | 75,36 | -4,05% | 18.980.461,00 |
| 11.08.2026 | 78,05 | 78,99 | 77,47 | 78,54 | 0,65% | 18.574.145,00 |
| 10.08.2026 | 75,43 | 78,10 | 75,39 | 78,03 | 4,01% | 26.904.228,00 |
| 07.08.2026 | 71,29 | 75,42 | 71,23 | 75,02 | 6,46% | 33.069.640,00 |
| 06.08.2026 | 68,63 | 71,37 | 68,17 | 70,47 | 3,36% | 30.998.451,00 |
| 05.08.2026 | 69,00 | 69,42 | 66,74 | 68,18 | -5,29% | 49.255.978,00 |
| 04.08.2026 | 71,31 | 72,29 | 71,14 | 71,99 | 0,53% | 19.180.880,00 |
| 03.08.2026 | 71,23 | 71,95 | 71,02 | 71,61 | 1,78% | 12.417.477,00 |
| 31.07.2026 | 69,96 | 70,50 | 69,50 | 70,36 | -0,01% | 11.993.911,00 |
| 30.07.2026 | 70,60 | 70,60 | 68,69 | 70,37 | -1,17% | 13.904.462,00 |
| 29.07.2026 | 70,10 | 71,79 | 69,66 | 71,20 | 0,65% | 11.939.287,00 |
| 28.07.2026 | 69,11 | 70,90 | 68,76 | 70,74 | 3,75% | 20.760.354,00 |
| 27.07.2026 | 66,38 | 68,34 | 65,41 | 68,18 | 3,40% | 25.366.131,00 |
| 24.07.2026 | 69,41 | 70,07 | 65,56 | 65,94 | -4,31% | 27.966.331,00 |
| 23.07.2026 | 70,17 | 71,08 | 68,35 | 68,91 | -2,02% | 23.277.141,00 |
| 22.07.2026 | 71,47 | 71,47 | 69,96 | 70,33 | -1,71% | 14.394.409,00 |
| 21.07.2026 | 72,17 | 72,99 | 71,43 | 71,55 | -0,86% | 10.337.773,00 |
| 20.07.2026 | 72,50 | 73,41 | 71,59 | 72,17 | -0,40% | 14.447.498,00 |
| 17.07.2026 | 73,26 | 73,46 | 71,72 | 72,46 | -2,13% | 18.317.878,00 |
| 16.07.2026 | 73,68 | 75,40 | 72,62 | 74,04 | 1,89% | 17.773.993,00 |
| 15.07.2026 | 72,53 | 73,96 | 72,20 | 72,67 | 0,82% | 13.770.314,00 |
| 14.07.2026 | 73,56 | 74,20 | 71,24 | 72,08 | -2,94% | 18.499.799,00 |
| 13.07.2026 | 75,07 | 76,30 | 73,87 | 74,26 | -0,38% | 12.277.967,00 |
| 10.07.2026 | 74,98 | 76,21 | 74,48 | 74,54 | 0,26% | 9.766.761,00 |
| 09.07.2026 | 72,50 | 74,36 | 72,31 | 74,35 | 1,02% | 9.684.427,00 |
| 08.07.2026 | 73,51 | 74,77 | 72,58 | 73,60 | -0,98% | 12.568.041,00 |
| 07.07.2026 | 73,59 | 74,85 | 73,32 | 74,33 | 2,64% | 15.504.708,00 |
| 06.07.2026 | 74,16 | 74,56 | 71,86 | 72,42 | -2,70% | 15.397.320,00 |
| 02.07.2026 | 72,79 | 74,51 | 72,33 | 74,43 | 2,44% | 14.097.426,00 |
| 01.07.2026 | 72,23 | 73,80 | 71,66 | 72,66 | 0,69% | 12.514.246,00 |
| 30.06.2026 | 74,78 | 75,03 | 71,82 | 72,16 | -4,42% | 27.466.098,00 |
| 29.06.2026 | 76,00 | 77,76 | 74,20 | 75,50 | -0,92% | 25.899.799,00 |
| 26.06.2026 | 72,70 | 76,39 | 72,45 | 76,20 | 5,47% | 64.581.215,00 |
| 25.06.2026 | 74,26 | 74,55 | 72,11 | 72,25 | -2,17% | 14.505.164,00 |
| 24.06.2026 | 70,32 | 75,74 | 69,70 | 73,85 | 6,00% | 33.364.645,00 |
| 23.06.2026 | 71,08 | 71,56 | 69,57 | 69,67 | -2,46% | 18.944.137,00 |
| 22.06.2026 | 71,46 | 72,45 | 70,85 | 71,43 | -0,29% | 19.036.266,00 |
| 18.06.2026 | 71,83 | 72,49 | 70,78 | 71,64 | 1,03% | 27.203.330,00 |
| 17.06.2026 | 72,88 | 73,27 | 70,89 | 70,91 | -3,19% | 15.693.944,00 |
| 16.06.2026 | 73,28 | 74,29 | 72,77 | 73,25 | 0,55% | 17.237.007,00 |
| 15.06.2026 | 70,62 | 73,48 | 70,46 | 72,85 | 5,81% | 24.603.075,00 |
| 12.06.2026 | 70,02 | 70,23 | 67,40 | 68,85 | -1,01% | 19.678.070,00 |
| 11.06.2026 | 68,23 | 69,57 | 67,19 | 69,55 | 1,37% | 20.814.108,00 |
| 10.06.2026 | 69,70 | 70,38 | 68,61 | 68,61 | -2,51% | 21.071.897,00 |
| 09.06.2026 | 70,28 | 71,45 | 69,50 | 70,38 | 0,46% | 19.134.813,00 |
| 08.06.2026 | 70,41 | 70,94 | 69,97 | 70,06 | -0,92% | 17.250.686,00 |
| 05.06.2026 | 71,84 | 72,53 | 70,31 | 70,71 | -2,08% | 18.532.330,00 |
| 04.06.2026 | 72,65 | 73,54 | 71,73 | 72,21 | 0,73% | 17.314.644,00 |
| 03.06.2026 | 71,15 | 71,88 | 70,36 | 71,69 | 0,10% | 16.995.178,00 |
| 02.06.2026 | 72,60 | 73,13 | 71,32 | 71,62 | -2,91% | 16.514.836,00 |
| 01.06.2026 | 71,33 | 74,56 | 71,33 | 73,77 | 4,79% | 23.873.436,00 |
| 29.05.2026 | 70,65 | 72,24 | 69,96 | 70,40 | -0,73% | 50.294.668,00 |
| 28.05.2026 | 70,17 | 71,14 | 69,58 | 70,92 | 0,27% | 18.776.298,00 |
| 27.05.2026 | 69,85 | 70,94 | 69,60 | 70,73 | 0,87% | 22.929.642,00 |
| 26.05.2026 | 71,74 | 71,83 | 69,90 | 70,12 | -2,37% | 23.113.252,00 |
| 22.05.2026 | 73,85 | 74,97 | 71,32 | 71,82 | -2,43% | 19.689.016,00 |
| 21.05.2026 | 74,25 | 74,61 | 72,90 | 73,61 | -1,33% | 13.128.435,00 |
| 20.05.2026 | 73,80 | 74,89 | 72,53 | 74,60 | 0,69% | 12.548.053,00 |
| 19.05.2026 | 75,49 | 76,01 | 73,96 | 74,09 | -1,32% | 17.368.764,00 |
| 18.05.2026 | 74,89 | 75,97 | 74,23 | 75,08 | -0,01% | 17.529.445,00 |
| 15.05.2026 | 74,31 | 75,57 | 73,63 | 75,09 | 0,54% | 16.394.137,00 |
| 14.05.2026 | 74,67 | 75,29 | 72,88 | 74,69 | -0,01% | 17.275.806,00 |
| 13.05.2026 | 75,60 | 76,05 | 74,02 | 74,70 | -2,17% | 14.024.376,00 |
| 12.05.2026 | 76,20 | 76,83 | 74,41 | 76,36 | 0,28% | 16.635.858,00 |
| 11.05.2026 | 75,54 | 77,02 | 75,10 | 76,15 | 0,93% | 18.889.197,00 |
| 08.05.2026 | 77,05 | 77,05 | 74,40 | 75,45 | -1,67% | 16.230.644,00 |
| 07.05.2026 | 79,83 | 80,83 | 76,30 | 76,73 | -3,08% | 26.831.155,00 |
| 06.05.2026 | 77,46 | 80,11 | 76,70 | 79,17 | 8,53% | 35.526.833,00 |
| 05.05.2026 | 74,25 | 74,80 | 72,67 | 72,95 | -1,33% | 27.036.893,00 |
| 04.05.2026 | 74,93 | 75,32 | 73,52 | 73,93 | -1,58% | 13.732.357,00 |
| 01.05.2026 | 75,11 | 75,66 | 74,58 | 75,12 | 0,68% | 10.867.433,00 |
| 30.04.2026 | 74,32 | 75,02 | 73,04 | 74,61 | 0,19% | 15.756.780,00 |
| 29.04.2026 | 73,67 | 74,73 | 72,78 | 74,47 | 0,49% | 11.573.014,00 |
| 28.04.2026 | 75,70 | 76,66 | 74,09 | 74,11 | -2,83% | 13.852.003,00 |
| 27.04.2026 | 74,68 | 76,95 | 74,67 | 76,27 | 2,18% | 14.131.203,00 |
| 24.04.2026 | 74,77 | 74,77 | 73,53 | 74,64 | -0,08% | 13.007.246,00 |
| 23.04.2026 | 76,66 | 77,18 | 73,75 | 74,70 | -1,16% | 18.630.470,00 |
| 22.04.2026 | 77,97 | 77,97 | 75,10 | 75,58 | -2,17% | 13.697.933,00 |
| 21.04.2026 | 78,00 | 78,76 | 77,04 | 77,26 | -0,30% | 11.603.047,00 |
| 20.04.2026 | 76,67 | 77,71 | 75,70 | 77,49 | 0,48% | 11.205.159,00 |
| 17.04.2026 | 77,48 | 78,72 | 76,61 | 77,12 | 0,84% | 16.966.564,00 |
| 16.04.2026 | 77,51 | 78,05 | 76,37 | 76,48 | -1,04% | 12.713.134,00 |
| 15.04.2026 | 73,86 | 77,93 | 73,79 | 77,28 | 5,99% | 19.624.173,00 |
| 14.04.2026 | 73,17 | 73,95 | 72,24 | 72,91 | 0,79% | 16.354.081,00 |
| 13.04.2026 | 70,07 | 72,81 | 69,82 | 72,34 | 2,64% | 12.639.341,00 |
| 10.04.2026 | 72,32 | 72,88 | 70,04 | 70,48 | -1,85% | 11.818.151,00 |
| 09.04.2026 | 72,15 | 72,35 | 70,02 | 71,81 | -0,79% | 16.305.979,00 |
| 08.04.2026 | 75,00 | 75,43 | 72,07 | 72,38 | 0,91% | 13.520.804,00 |
| 07.04.2026 | 71,78 | 72,56 | 71,11 | 71,73 | -0,61% | 9.394.480,00 |
| 06.04.2026 | 71,62 | 72,78 | 71,41 | 72,17 | 0,46% | 7.550.757,00 |
| 02.04.2026 | 71,11 | 71,97 | 69,78 | 71,84 | 0,18% | 12.758.495,00 |
| 01.04.2026 | 72,43 | 72,70 | 70,81 | 71,71 | -0,31% | 12.925.750,00 |
| 31.03.2026 | 71,00 | 72,05 | 70,21 | 71,93 | 2,89% | 15.731.516,00 |
| 30.03.2026 | 69,71 | 70,50 | 68,84 | 69,91 | 1,06% | 13.799.974,00 |
| 27.03.2026 | 70,11 | 70,38 | 68,46 | 69,18 | -1,94% | 13.869.730,00 |
| 26.03.2026 | 72,74 | 72,77 | 70,20 | 70,55 | -3,46% | 15.137.003,00 |
| 25.03.2026 | 73,11 | 73,84 | 72,19 | 73,08 | 1,02% | 11.569.344,00 |
| 24.03.2026 | 74,64 | 75,01 | 72,15 | 72,34 | -3,70% | 14.404.165,00 |