69,160$
-2,15%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 70,65 | 70,80 | 68,92 | 69,12 | -2,21% | 13.808.365,00 |
| 11.11.2026 | 69,10 | 71,09 | 69,01 | 70,68 | 0,90% | 15.504.917,00 |
| 10.11.2026 | 70,85 | 71,04 | 69,19 | 70,05 | -1,57% | 12.303.788,00 |
| 09.11.2026 | 69,50 | 71,26 | 68,84 | 71,17 | 3,76% | 19.029.046,00 |
| 06.11.2026 | 68,12 | 70,14 | 67,99 | 68,59 | -0,28% | 18.290.833,00 |
| 05.11.2026 | 70,77 | 71,09 | 67,73 | 68,78 | -1,56% | 29.966.082,00 |
| 04.11.2026 | 68,28 | 72,50 | 67,36 | 69,87 | 4,91% | 36.867.722,00 |
| 03.11.2026 | 66,75 | 66,96 | 65,99 | 66,60 | -0,16% | 21.092.610,00 |
| 02.11.2026 | 65,90 | 67,47 | 65,55 | 66,71 | 2,24% | 17.608.239,00 |
| 30.10.2026 | 65,61 | 65,80 | 64,67 | 65,25 | -0,75% | 17.962.809,00 |
| 29.10.2026 | 65,28 | 65,80 | 64,04 | 65,74 | 0,72% | 16.149.411,00 |
| 28.10.2026 | 65,50 | 65,88 | 64,69 | 65,27 | -0,78% | 18.155.288,00 |
| 27.10.2026 | 66,41 | 66,50 | 65,47 | 65,78 | -0,53% | 20.623.353,00 |
| 26.10.2026 | 66,62 | 67,00 | 65,68 | 66,13 | -0,85% | 21.936.942,00 |
| 23.10.2026 | 68,47 | 68,90 | 66,43 | 66,70 | -3,43% | 18.778.176,00 |
| 22.10.2026 | 67,45 | 69,15 | 67,33 | 69,07 | 2,14% | 19.278.637,00 |
| 21.10.2026 | 69,01 | 69,23 | 67,36 | 67,62 | -1,91% | 16.547.867,00 |
| 20.10.2026 | 69,01 | 69,75 | 68,40 | 68,94 | -1,46% | 15.616.947,00 |
| 19.10.2026 | 70,13 | 70,76 | 69,77 | 69,96 | -0,55% | 13.065.689,00 |
| 16.10.2026 | 71,00 | 71,86 | 69,73 | 70,35 | 1,27% | 14.484.349,00 |
| 15.10.2026 | 69,50 | 69,50 | 69,44 | 69,47 | 0,26% | 7.365,00 |
| 14.10.2026 | 70,67 | 71,25 | 68,62 | 69,29 | -2,85% | 15.272.727,00 |
| 13.10.2026 | 70,95 | 71,63 | 70,44 | 71,32 | -0,25% | 12.830.650,00 |
| 12.10.2026 | 71,16 | 71,81 | 70,04 | 71,50 | -0,01% | 11.713.285,00 |
| 09.10.2026 | 70,24 | 72,08 | 70,20 | 71,51 | 1,81% | 16.565.681,00 |
| 08.10.2026 | 68,18 | 70,32 | 68,00 | 70,24 | 2,62% | 14.370.097,00 |
| 07.10.2026 | 68,85 | 69,24 | 68,27 | 68,45 | -0,91% | 11.860.720,00 |
| 06.10.2026 | 69,56 | 69,94 | 68,76 | 69,08 | -0,58% | 14.984.475,00 |
| 05.10.2026 | 68,40 | 70,01 | 68,38 | 69,48 | 2,01% | 16.822.642,00 |
| 02.10.2026 | 68,24 | 68,47 | 67,22 | 68,11 | 0,34% | 15.575.448,00 |
| 01.10.2026 | 68,54 | 68,91 | 67,32 | 67,88 | -0,92% | 17.238.310,00 |
| 30.09.2026 | 69,90 | 69,97 | 68,50 | 68,51 | -1,23% | 15.410.545,00 |
| 29.09.2026 | 68,47 | 69,89 | 68,40 | 69,36 | 1,76% | 14.647.339,00 |
| 28.09.2026 | 69,36 | 69,68 | 67,73 | 68,16 | -2,10% | 16.608.455,00 |
| 25.09.2026 | 69,27 | 69,67 | 68,80 | 69,62 | 0,58% | 10.911.598,00 |
| 24.09.2026 | 69,45 | 70,08 | 68,93 | 69,22 | -0,29% | 14.398.144,00 |
| 23.09.2026 | 69,56 | 70,04 | 68,55 | 69,42 | -0,67% | 17.517.922,00 |
| 22.09.2026 | 71,65 | 71,90 | 69,54 | 69,89 | -1,34% | 25.586.678,00 |
| 21.09.2026 | 70,82 | 71,39 | 70,11 | 70,84 | 0,48% | 16.612.200,00 |
| 18.09.2026 | 70,90 | 71,00 | 70,06 | 70,50 | -0,52% | 20.652.837,00 |
| 17.09.2026 | 71,60 | 71,64 | 70,24 | 70,87 | -0,14% | 19.435.099,00 |
| 16.09.2026 | 71,32 | 71,96 | 70,57 | 70,97 | -0,64% | 17.874.682,00 |
| 15.09.2026 | 72,33 | 72,42 | 71,31 | 71,43 | -1,65% | 13.802.350,00 |
| 14.09.2026 | 71,98 | 72,80 | 71,26 | 72,63 | 1,34% | 18.824.211,00 |
| 11.09.2026 | 72,99 | 73,06 | 71,04 | 71,67 | -1,23% | 25.309.080,00 |
| 10.09.2026 | 70,38 | 73,48 | 69,24 | 72,56 | 2,08% | 35.241.989,00 |
| 09.09.2026 | 73,05 | 73,10 | 71,00 | 71,08 | -2,80% | 21.090.491,00 |
| 08.09.2026 | 75,62 | 75,62 | 72,72 | 73,13 | -3,47% | 24.051.413,00 |
| 04.09.2026 | 76,15 | 76,86 | 75,21 | 75,76 | -0,26% | 14.418.048,00 |
| 03.09.2026 | 77,34 | 78,35 | 75,19 | 75,96 | -0,64% | 14.343.323,00 |
| 02.09.2026 | 76,05 | 77,24 | 75,36 | 76,45 | 1,61% | 13.014.668,00 |
| 01.09.2026 | 75,20 | 76,11 | 74,62 | 75,24 | -0,54% | 11.134.949,00 |
| 31.08.2026 | 78,17 | 78,29 | 75,34 | 75,65 | -4,02% | 17.949.358,00 |
| 28.08.2026 | 77,00 | 79,00 | 76,72 | 78,82 | 2,43% | 10.710.383,00 |
| 27.08.2026 | 77,66 | 77,69 | 76,20 | 76,95 | -1,96% | 14.150.707,00 |
| 26.08.2026 | 81,56 | 82,37 | 78,42 | 78,49 | -2,31% | 14.367.242,00 |
| 25.08.2026 | 79,38 | 80,43 | 78,61 | 80,35 | 1,34% | 14.109.450,00 |
| 24.08.2026 | 79,00 | 79,52 | 77,90 | 79,29 | 0,62% | 11.821.303,00 |
| 21.08.2026 | 79,73 | 80,22 | 77,85 | 78,80 | 0,32% | 12.754.344,00 |
| 20.08.2026 | 78,47 | 80,15 | 78,09 | 78,55 | 0,65% | 17.252.213,00 |
| 19.08.2026 | 74,90 | 79,31 | 73,97 | 78,04 | 4,53% | 18.774.721,00 |
| 18.08.2026 | 75,19 | 77,28 | 74,63 | 74,66 | -0,44% | 15.895.556,00 |
| 17.08.2026 | 77,09 | 77,53 | 74,65 | 74,99 | -1,26% | 17.974.993,00 |
| 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 |