68,670$
1,30%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 68,40 | 69,04 | 67,63 | 68,57 | 1,15% | 18.139.390,00 |
01.05.2024 | 66,04 | 69,41 | 65,86 | 67,79 | 2,29% | 21.180.722,00 |
30.04.2024 | 67,23 | 68,60 | 66,07 | 66,27 | -1,68% | 22.463.674,00 |
29.04.2024 | 68,50 | 68,66 | 67,20 | 67,40 | -2,39% | 20.092.115,00 |
26.04.2024 | 69,98 | 70,15 | 68,70 | 69,05 | -0,38% | 16.187.639,00 |
25.04.2024 | 67,86 | 70,29 | 67,38 | 69,31 | -0,07% | 19.368.550,00 |
24.04.2024 | 70,15 | 70,22 | 67,37 | 69,36 | -2,03% | 27.114.081,00 |
23.04.2024 | 70,02 | 71,14 | 69,62 | 70,80 | 2,64% | 16.245.164,00 |
22.04.2024 | 70,48 | 70,89 | 68,48 | 68,98 | -0,32% | 26.603.210,00 |
19.04.2024 | 71,15 | 71,15 | 68,38 | 69,20 | -2,95% | 23.185.965,00 |
18.04.2024 | 72,26 | 72,86 | 70,64 | 71,30 | -0,89% | 20.303.478,00 |
17.04.2024 | 75,00 | 75,62 | 71,04 | 71,94 | -2,95% | 15.289.292,00 |
16.04.2024 | 73,39 | 74,70 | 72,70 | 74,13 | 0,99% | 14.490.016,00 |
15.04.2024 | 76,38 | 76,68 | 72,88 | 73,40 | -2,50% | 16.036.392,00 |
12.04.2024 | 75,05 | 75,82 | 74,49 | 75,28 | -1,18% | 11.590.774,00 |
11.04.2024 | 74,80 | 76,56 | 74,71 | 76,18 | 2,46% | 13.609.748,00 |
10.04.2024 | 74,40 | 75,31 | 73,54 | 74,35 | -1,05% | 12.513.958,00 |
09.04.2024 | 74,77 | 75,50 | 73,33 | 75,14 | 0,15% | 13.671.167,00 |
08.04.2024 | 76,70 | 76,86 | 73,95 | 75,03 | -2,76% | 22.844.980,00 |
05.04.2024 | 75,34 | 78,40 | 74,92 | 77,16 | 2,99% | 21.572.026,00 |
04.04.2024 | 77,24 | 77,67 | 74,48 | 74,92 | -2,46% | 17.095.737,00 |
03.04.2024 | 76,84 | 78,85 | 76,54 | 76,81 | -0,22% | 19.847.111,00 |
02.04.2024 | 75,66 | 77,33 | 74,97 | 76,98 | 0,76% | 15.544.826,00 |
01.04.2024 | 77,00 | 77,78 | 76,00 | 76,40 | -0,77% | 12.191.182,00 |
28.03.2024 | 77,90 | 78,05 | 76,90 | 76,99 | -1,43% | 13.421.916,00 |
27.03.2024 | 78,96 | 79,00 | 76,85 | 78,11 | 0,26% | 13.140.666,00 |
26.03.2024 | 79,80 | 80,18 | 77,78 | 77,91 | -1,89% | 12.410.972,00 |
25.03.2024 | 79,99 | 81,04 | 79,39 | 79,41 | -1,02% | 10.233.796,00 |
22.03.2024 | 79,80 | 80,45 | 79,20 | 80,23 | -0,02% | 8.872.408,00 |
21.03.2024 | 79,60 | 81,23 | 79,09 | 80,25 | 2,05% | 16.171.855,00 |
20.03.2024 | 77,09 | 78,95 | 76,75 | 78,64 | 2,02% | 11.447.807,00 |
19.03.2024 | 75,38 | 77,18 | 74,19 | 77,08 | 1,82% | 13.001.113,00 |
18.03.2024 | 77,00 | 77,00 | 73,66 | 75,70 | -0,49% | 18.871.221,00 |
15.03.2024 | 77,00 | 77,84 | 75,77 | 76,07 | -2,03% | 24.554.947,00 |
14.03.2024 | 78,34 | 78,48 | 76,90 | 77,65 | -0,77% | 12.728.279,00 |
13.03.2024 | 78,00 | 79,69 | 77,93 | 78,25 | -0,09% | 12.011.118,00 |
12.03.2024 | 78,01 | 78,48 | 77,48 | 78,32 | 1,10% | 11.032.595,00 |
11.03.2024 | 78,70 | 78,89 | 76,53 | 77,47 | -1,56% | 13.565.511,00 |
08.03.2024 | 79,94 | 81,98 | 78,21 | 78,70 | -0,89% | 16.414.858,00 |
07.03.2024 | 79,40 | 80,08 | 78,26 | 79,41 | 0,98% | 13.772.298,00 |
06.03.2024 | 80,17 | 80,99 | 78,53 | 78,64 | -0,57% | 13.682.462,00 |
05.03.2024 | 80,83 | 80,85 | 77,43 | 79,09 | -2,72% | 19.702.321,00 |
04.03.2024 | 81,94 | 82,14 | 80,79 | 81,30 | 0,33% | 15.748.237,00 |
01.03.2024 | 79,50 | 81,47 | 79,32 | 81,03 | 1,92% | 18.528.745,00 |
29.02.2024 | 78,35 | 79,68 | 77,93 | 79,50 | 2,28% | 18.306.236,00 |
28.02.2024 | 78,60 | 78,66 | 77,42 | 77,73 | -1,30% | 11.732.644,00 |
27.02.2024 | 78,64 | 79,75 | 77,81 | 78,75 | 0,50% | 13.574.628,00 |
26.02.2024 | 78,28 | 78,50 | 77,30 | 78,36 | 0,20% | 16.425.999,00 |
23.02.2024 | 78,50 | 78,97 | 77,72 | 78,20 | 0,22% | 15.648.826,00 |
22.02.2024 | 79,59 | 79,72 | 77,51 | 78,03 | 2,08% | 16.699.695,00 |
21.02.2024 | 76,32 | 77,49 | 75,88 | 76,44 | -0,21% | 14.935.971,00 |
20.02.2024 | 78,23 | 78,42 | 75,82 | 76,60 | -2,31% | 24.195.801,00 |
16.02.2024 | 80,55 | 80,88 | 78,11 | 78,41 | -3,66% | 24.457.475,00 |
15.02.2024 | 79,00 | 81,87 | 78,28 | 81,39 | 2,83% | 40.009.785,00 |
14.02.2024 | 74,60 | 79,20 | 74,31 | 79,15 | 14,73% | 69.344.343,00 |
13.02.2024 | 67,90 | 69,55 | 66,71 | 68,99 | -0,19% | 22.185.836,00 |
12.02.2024 | 71,00 | 71,38 | 68,74 | 69,12 | -2,52% | 19.206.771,00 |
09.02.2024 | 71,43 | 72,04 | 69,69 | 70,91 | -0,98% | 20.858.737,00 |
08.02.2024 | 71,93 | 73,05 | 71,20 | 71,61 | 1,36% | 21.473.890,00 |
07.02.2024 | 67,60 | 71,90 | 67,24 | 70,65 | 0,26% | 43.175.461,00 |
06.02.2024 | 69,06 | 70,68 | 68,44 | 70,47 | 2,15% | 32.887.990,00 |
05.02.2024 | 68,24 | 69,99 | 67,86 | 68,99 | 1,35% | 25.931.039,00 |
02.02.2024 | 66,98 | 68,25 | 66,51 | 68,07 | 2,01% | 18.671.765,00 |
01.02.2024 | 66,12 | 66,85 | 65,59 | 66,73 | 2,24% | 11.555.593,00 |
31.01.2024 | 65,70 | 66,25 | 64,85 | 65,27 | -2,35% | 16.989.214,00 |
30.01.2024 | 66,90 | 67,69 | 66,22 | 66,84 | -0,21% | 17.355.405,00 |
29.01.2024 | 65,60 | 67,10 | 65,56 | 66,98 | 2,23% | 15.822.035,00 |
26.01.2024 | 65,65 | 66,05 | 65,29 | 65,52 | -0,73% | 13.099.618,00 |
25.01.2024 | 64,28 | 66,03 | 63,71 | 66,00 | 3,51% | 21.814.172,00 |
24.01.2024 | 64,00 | 64,40 | 63,22 | 63,76 | -0,87% | 17.203.725,00 |
23.01.2024 | 64,50 | 64,81 | 63,69 | 64,32 | -0,36% | 13.598.887,00 |
22.01.2024 | 65,44 | 65,61 | 64,15 | 64,55 | -0,86% | 17.249.445,00 |
19.01.2024 | 64,90 | 65,39 | 64,41 | 65,11 | 0,35% | 20.339.427,00 |
18.01.2024 | 64,00 | 65,00 | 63,39 | 64,88 | 2,79% | 23.325.564,00 |
17.01.2024 | 62,95 | 63,42 | 61,68 | 63,12 | -0,83% | 19.955.635,00 |
16.01.2024 | 63,00 | 64,00 | 62,92 | 63,65 | 0,71% | 19.485.851,00 |
12.01.2024 | 63,20 | 64,92 | 63,00 | 63,20 | -0,43% | 26.374.740,00 |
11.01.2024 | 62,99 | 63,61 | 61,86 | 63,47 | 1,70% | 27.846.852,00 |
10.01.2024 | 60,28 | 62,61 | 60,28 | 62,41 | 3,50% | 30.753.387,00 |
09.01.2024 | 58,50 | 60,54 | 58,45 | 60,30 | 2,19% | 22.177.520,00 |
08.01.2024 | 58,09 | 59,16 | 57,85 | 59,01 | 2,48% | 20.911.323,00 |
05.01.2024 | 58,11 | 58,51 | 57,22 | 57,58 | -0,38% | 17.886.260,00 |
04.01.2024 | 58,25 | 58,99 | 57,73 | 57,80 | -0,77% | 18.085.870,00 |
03.01.2024 | 57,48 | 58,90 | 57,33 | 58,25 | -0,22% | 27.640.591,00 |
02.01.2024 | 60,73 | 60,91 | 57,93 | 58,38 | -5,18% | 39.188.197,00 |
29.12.2023 | 62,36 | 63,14 | 61,30 | 61,57 | -2,49% | 21.615.424,00 |
28.12.2023 | 63,45 | 63,53 | 62,84 | 63,14 | -0,22% | 13.440.461,00 |
27.12.2023 | 62,00 | 63,43 | 62,00 | 63,28 | 2,10% | 20.760.449,00 |
26.12.2023 | 61,71 | 62,20 | 61,31 | 61,98 | 0,44% | 16.056.371,00 |
22.12.2023 | 61,70 | 62,24 | 61,28 | 61,71 | 0,41% | 14.715.609,00 |
21.12.2023 | 61,24 | 61,76 | 60,83 | 61,46 | 1,29% | 17.842.068,00 |
20.12.2023 | 61,49 | 62,28 | 60,62 | 60,68 | -2,32% | 27.099.491,00 |
19.12.2023 | 61,88 | 62,70 | 61,69 | 62,12 | 0,63% | 25.721.166,00 |
18.12.2023 | 62,01 | 62,49 | 61,33 | 61,73 | -0,21% | 27.406.365,00 |
15.12.2023 | 62,16 | 63,53 | 61,41 | 61,86 | -1,02% | 364.261.230,00 |
14.12.2023 | 62,01 | 62,81 | 60,61 | 62,50 | 0,86% | 44.755.646,00 |
13.12.2023 | 62,71 | 62,88 | 61,45 | 61,97 | -1,20% | 39.403.944,00 |
12.12.2023 | 62,07 | 63,03 | 61,83 | 62,72 | 0,42% | 27.056.261,00 |
11.12.2023 | 61,53 | 62,99 | 60,94 | 62,46 | 1,23% | 29.704.816,00 |
08.12.2023 | 60,51 | 62,25 | 60,51 | 61,70 | 1,18% | 28.852.116,00 |