Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 60,09 | 61,39 | 59,75 | 60,73 | 0,86% | 26.377.669,00 |
| 19.12.2024 | 61,85 | 62,31 | 59,98 | 60,21 | -1,67% | 27.811.409,00 |
| 18.12.2024 | 61,39 | 63,94 | 60,85 | 61,23 | 0,33% | 46.736.705,00 |
| 17.12.2024 | 59,42 | 61,04 | 59,33 | 61,03 | 1,29% | 35.025.487,00 |
| 16.12.2024 | 60,31 | 61,30 | 60,12 | 60,25 | 0,53% | 38.612.401,00 |
| 13.12.2024 | 61,86 | 62,26 | 59,74 | 59,93 | -2,41% | 47.325.346,00 |
| 12.12.2024 | 63,17 | 63,54 | 61,25 | 61,41 | 0,38% | 45.673.208,00 |
| 11.12.2024 | 64,50 | 64,70 | 60,23 | 61,18 | -5,82% | 71.089.520,00 |
| 10.12.2024 | 65,67 | 65,76 | 64,64 | 64,96 | -1,19% | 23.672.866,00 |
| 09.12.2024 | 65,50 | 66,17 | 65,06 | 65,74 | -0,53% | 27.602.901,00 |
| 06.12.2024 | 66,45 | 67,10 | 65,20 | 66,09 | 1,32% | 36.413.161,00 |
| 05.12.2024 | 71,93 | 72,03 | 64,28 | 65,23 | -9,60% | 77.320.417,00 |
| 04.12.2024 | 71,40 | 72,40 | 70,65 | 72,16 | 1,25% | 17.263.132,00 |
| 03.12.2024 | 73,06 | 73,25 | 71,25 | 71,27 | -2,46% | 12.760.488,00 |
| 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% | 7.348.658,00 |
| 27.11.2024 | 72,06 | 72,70 | 71,01 | 71,62 | 0,08% | 12.967.786,00 |
| 26.11.2024 | 73,49 | 73,50 | 71,34 | 71,56 | -2,53% | 13.704.896,00 |
| 25.11.2024 | 72,60 | 73,55 | 71,83 | 73,42 | 2,67% | 17.446.563,00 |
| 22.11.2024 | 70,00 | 71,54 | 69,35 | 71,51 | 2,74% | 14.874.060,00 |
| 20.11.2024 | 69,29 | 70,33 | 68,95 | 69,60 | 0,68% | 16.656.551,00 |
| 19.11.2024 | 68,51 | 69,60 | 68,20 | 69,13 | -0,29% | 22.289.103,00 |
| 18.11.2024 | 72,04 | 72,04 | 67,80 | 69,33 | -5,35% | 45.238.309,00 |
| 15.11.2024 | 72,10 | 73,63 | 71,76 | 73,25 | 2,53% | 23.980.917,00 |
| 14.11.2024 | 71,16 | 72,75 | 70,76 | 71,44 | 0,39% | 17.372.180,00 |
| 13.11.2024 | 71,53 | 72,08 | 70,55 | 71,16 | -0,29% | 15.006.009,00 |
| 12.11.2024 | 71,97 | 72,68 | 71,20 | 71,37 | -0,39% | 19.439.705,00 |
| 11.11.2024 | 72,50 | 73,00 | 71,34 | 71,65 | -0,54% | 22.682.174,00 |
| 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% | 24.305.902,00 |
| 06.11.2024 | 73,46 | 74,62 | 70,74 | 74,36 | 0,28% | 26.410.662,00 |
| 05.11.2024 | 73,55 | 74,34 | 73,24 | 74,15 | 1,23% | 12.274.566,00 |
| 04.11.2024 | 72,75 | 74,22 | 72,66 | 73,25 | 0,00% | 14.949.148,00 |
| 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% | 64.047.078,00 |
| 30.10.2024 | 79,23 | 80,08 | 78,82 | 79,43 | 0,28% | 14.997.693,00 |
| 29.10.2024 | 77,85 | 79,99 | 77,77 | 79,21 | 1,96% | 14.469.580,00 |
| 28.10.2024 | 78,20 | 78,38 | 77,47 | 77,69 | 0,09% | 9.311.857,00 |
| 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% | 15.220.863,00 |
| 23.10.2024 | 80,06 | 80,32 | 79,36 | 79,83 | -0,72% | 8.689.871,00 |
| 22.10.2024 | 80,47 | 81,25 | 79,98 | 80,41 | -0,06% | 10.754.049,00 |
| 21.10.2024 | 79,94 | 80,57 | 79,55 | 80,46 | 1,64% | 11.238.726,00 |
| 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% | 27.373.196,00 |
| 16.10.2024 | 82,93 | 83,48 | 81,62 | 81,90 | -1,56% | 12.398.522,00 |
| 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% | 14.752.430,00 |
| 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% | 15.033.626,00 |
| 09.10.2024 | 76,00 | 77,96 | 75,96 | 77,87 | 2,23% | 17.251.051,00 |
| 08.10.2024 | 75,25 | 77,02 | 75,06 | 76,17 | 2,12% | 17.800.250,00 |
| 07.10.2024 | 74,26 | 75,74 | 73,73 | 74,59 | 0,42% | 15.328.806,00 |
| 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% | 11.096.334,00 |
| 02.10.2024 | 74,09 | 74,31 | 72,79 | 72,87 | -1,85% | 11.323.367,00 |
| 01.10.2024 | 75,77 | 75,77 | 73,84 | 74,24 | -1,22% | 8.980.535,00 |
| 30.09.2024 | 75,31 | 75,72 | 74,26 | 75,16 | -0,78% | 12.993.585,00 |
| 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% | 14.788.553,00 |
| 25.09.2024 | 77,51 | 78,28 | 77,08 | 77,14 | -0,39% | 12.552.602,00 |
| 24.09.2024 | 76,00 | 77,51 | 75,97 | 77,44 | 3,65% | 16.099.212,00 |
| 23.09.2024 | 75,11 | 75,27 | 73,78 | 74,71 | 1,04% | 8.285.323,00 |
| 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% | 17.698.445,00 |
| 18.09.2024 | 72,77 | 74,74 | 72,19 | 73,50 | 0,99% | 11.720.932,00 |
| 17.09.2024 | 71,97 | 73,73 | 71,31 | 72,78 | 1,76% | 14.639.821,00 |
| 16.09.2024 | 72,36 | 72,50 | 71,04 | 71,52 | -1,32% | 12.016.670,00 |
| 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% | 16.381.657,00 |
| 11.09.2024 | 68,83 | 70,22 | 67,12 | 70,11 | 1,62% | 14.671.855,00 |
| 10.09.2024 | 70,00 | 70,46 | 67,64 | 68,99 | -1,16% | 20.227.244,00 |
| 09.09.2024 | 70,95 | 71,19 | 69,63 | 69,80 | 0,32% | 8.804.605,00 |
| 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% | 8.890.860,00 |
| 04.09.2024 | 71,52 | 72,69 | 71,30 | 71,56 | -0,46% | 7.995.815,00 |
| 03.09.2024 | 72,57 | 73,61 | 71,21 | 71,89 | -1,70% | 13.053.336,00 |
| 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% | 9.300.785,00 |
| 28.08.2024 | 72,50 | 72,55 | 71,02 | 71,85 | -0,98% | 9.529.378,00 |
| 27.08.2024 | 72,49 | 73,09 | 71,80 | 72,56 | -0,07% | 7.294.117,00 |
| 26.08.2024 | 74,30 | 74,30 | 72,11 | 72,61 | -2,27% | 10.999.937,00 |
| 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% | 9.571.940,00 |
| 21.08.2024 | 73,72 | 74,29 | 73,06 | 73,48 | 0,23% | 9.290.198,00 |
| 20.08.2024 | 74,27 | 74,48 | 73,28 | 73,31 | -1,17% | 10.246.486,00 |
| 19.08.2024 | 72,00 | 74,22 | 71,80 | 74,18 | 2,97% | 13.821.265,00 |
| 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% | 13.711.340,00 |
| 14.08.2024 | 71,60 | 72,00 | 70,61 | 71,93 | 1,22% | 12.336.957,00 |
| 13.08.2024 | 69,77 | 71,19 | 69,38 | 71,06 | 2,60% | 15.472.546,00 |
| 12.08.2024 | 68,61 | 69,31 | 68,02 | 69,26 | 1,05% | 10.826.108,00 |
| 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% | 21.779.121,00 |
| 07.08.2024 | 65,56 | 68,40 | 65,49 | 65,54 | 1,03% | 31.493.570,00 |
| 06.08.2024 | 62,55 | 65,82 | 60,50 | 64,87 | 10,93% | 53.336.871,00 |
| 05.08.2024 | 55,53 | 58,65 | 54,84 | 58,48 | -0,86% | 32.063.685,00 |
| 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% | 18.967.935,00 |
| 31.07.2024 | 63,88 | 65,18 | 63,66 | 64,47 | 2,19% | 18.209.679,00 |