67,835€
0,01%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 67,84 | 68,80 | 67,84 | 68,19 | 0,53% | 219,00 |
| 26.09.2024 | 69,29 | 70,88 | 67,83 | 67,83 | -2,99% | 65,00 |
| 25.09.2024 | 69,05 | 69,92 | 68,96 | 69,92 | 1,30% | 241,00 |
| 24.09.2024 | 67,24 | 69,02 | 67,24 | 69,02 | 2,25% | 299,00 |
| 23.09.2024 | 66,44 | 67,50 | 66,08 | 67,50 | 2,30% | 309,00 |
| 20.09.2024 | 66,80 | 67,45 | 65,98 | 65,98 | -2,97% | 208,00 |
| 19.09.2024 | 66,77 | 68,18 | 66,77 | 68,00 | 3,96% | 167,00 |
| 18.09.2024 | 65,26 | 65,41 | 64,88 | 65,41 | -1,01% | 80,00 |
| 17.09.2024 | 63,96 | 66,08 | 63,96 | 66,08 | 1,43% | 241,00 |
| 16.09.2024 | 65,20 | 65,20 | 65,15 | 65,15 | 0,39% | 10,00 |
| 13.09.2024 | 61,25 | 64,90 | 61,25 | 64,90 | 2,48% | 399,00 |
| 12.09.2024 | 63,33 | 63,33 | 63,33 | 63,33 | 0,88% | - |
| 11.09.2024 | 62,24 | 62,78 | 61,82 | 62,78 | -1,01% | 12,00 |
| 10.09.2024 | 63,00 | 63,42 | 63,00 | 63,42 | -1,23% | 16,00 |
| 09.09.2024 | 62,86 | 64,21 | 62,65 | 64,21 | 2,92% | 280,00 |
| 06.09.2024 | 63,66 | 64,39 | 62,39 | 62,39 | -3,75% | 115,00 |
| 05.09.2024 | 64,46 | 64,82 | 64,46 | 64,82 | -0,35% | 71,00 |
| 04.09.2024 | 64,68 | 65,41 | 64,20 | 65,05 | -0,67% | 391,00 |
| 03.09.2024 | 65,77 | 66,30 | 65,49 | 65,49 | -0,46% | 10,00 |
| 02.09.2024 | 65,79 | 65,79 | 65,79 | 65,79 | 0,53% | - |
| 30.08.2024 | 65,44 | 65,44 | 65,44 | 65,44 | 0,32% | - |
| 29.08.2024 | 63,84 | 65,23 | 63,84 | 65,23 | 0,14% | 50,00 |
| 28.08.2024 | 64,83 | 65,14 | 64,83 | 65,14 | 0,70% | 505,00 |
| 27.08.2024 | 64,69 | 64,69 | 64,69 | 64,69 | -0,43% | - |
| 26.08.2024 | 66,25 | 67,10 | 64,97 | 64,97 | -1,87% | 331,00 |
| 23.08.2024 | 65,05 | 66,21 | 64,54 | 66,21 | 0,73% | 100,00 |
| 22.08.2024 | 65,73 | 65,73 | 65,73 | 65,73 | -0,71% | - |
| 21.08.2024 | 65,74 | 66,20 | 65,74 | 66,20 | -0,66% | 80,00 |
| 20.08.2024 | 66,55 | 66,85 | 66,55 | 66,64 | 0,98% | 9,00 |
| 19.08.2024 | 64,72 | 65,99 | 64,72 | 65,99 | 0,61% | 125,00 |
| 16.08.2024 | 66,50 | 66,69 | 65,59 | 65,59 | -1,58% | 666,00 |
| 15.08.2024 | 65,44 | 66,64 | 65,44 | 66,64 | 2,62% | 672,00 |
| 14.08.2024 | 64,36 | 64,94 | 64,36 | 64,94 | 2,45% | 4,00 |
| 13.08.2024 | 63,16 | 63,81 | 63,16 | 63,39 | 0,21% | 110,00 |
| 12.08.2024 | 62,52 | 63,26 | 62,52 | 63,26 | 1,54% | 20,00 |
| 09.08.2024 | 63,13 | 63,13 | 62,30 | 62,30 | -1,61% | 221,00 |
| 08.08.2024 | 59,26 | 63,32 | 59,26 | 63,32 | 1,96% | 743,00 |
| 07.08.2024 | 59,59 | 62,10 | 59,27 | 62,10 | 3,69% | 344,00 |
| 06.08.2024 | 55,52 | 59,89 | 55,00 | 59,89 | 12,98% | 605,00 |
| 05.08.2024 | 50,79 | 53,01 | 49,00 | 53,01 | -5,58% | 860,00 |
| 02.08.2024 | 56,02 | 56,30 | 55,51 | 56,14 | -3,19% | 1.195,00 |
| 01.08.2024 | 59,79 | 60,22 | 57,99 | 57,99 | -3,69% | 74,00 |
| 31.07.2024 | 57,96 | 60,21 | 57,96 | 60,21 | 1,71% | 286,00 |
| 30.07.2024 | 58,96 | 59,57 | 58,55 | 59,20 | -2,13% | 443,00 |
| 29.07.2024 | 59,00 | 60,49 | 59,00 | 60,49 | 1,97% | 53,00 |
| 26.07.2024 | 60,83 | 61,24 | 59,32 | 59,32 | -2,21% | 105,00 |
| 25.07.2024 | 60,96 | 60,96 | 60,43 | 60,66 | -2,24% | 810,00 |
| 24.07.2024 | 62,05 | 62,05 | 62,05 | 62,05 | -1,51% | - |
| 23.07.2024 | 61,85 | 63,00 | 61,85 | 63,00 | 1,78% | 403,00 |
| 22.07.2024 | 62,28 | 62,99 | 61,90 | 61,90 | 1,44% | 3.530,00 |
| 19.07.2024 | 61,00 | 61,02 | 61,00 | 61,02 | -1,29% | 250,00 |
| 18.07.2024 | 62,87 | 63,42 | 61,82 | 61,82 | -1,87% | 220,00 |
| 17.07.2024 | 68,08 | 68,08 | 63,00 | 63,00 | -7,99% | 400,00 |
| 16.07.2024 | 66,62 | 68,53 | 66,62 | 68,47 | 2,30% | 55,00 |
| 15.07.2024 | 66,36 | 66,93 | 66,36 | 66,93 | 0,16% | 315,00 |
| 12.07.2024 | 67,17 | 67,43 | 66,82 | 66,82 | 0,42% | 343,00 |
| 11.07.2024 | 63,70 | 66,86 | 63,70 | 66,54 | 4,29% | 324,00 |
| 10.07.2024 | 65,76 | 66,03 | 63,80 | 63,80 | -3,51% | 250,00 |
| 09.07.2024 | 65,79 | 66,12 | 65,79 | 66,12 | 0,27% | 60,00 |
| 08.07.2024 | 65,83 | 65,94 | 65,44 | 65,94 | 0,05% | 418,00 |
| 05.07.2024 | 65,47 | 65,91 | 65,47 | 65,91 | 1,24% | 500,00 |
| 04.07.2024 | 65,66 | 65,66 | 65,10 | 65,10 | -1,45% | 340,00 |
| 03.07.2024 | 65,64 | 66,06 | 65,50 | 66,06 | 2,99% | 265,00 |
| 02.07.2024 | 66,00 | 66,00 | 64,14 | 64,14 | -2,64% | 100,00 |
| 01.07.2024 | 67,35 | 67,85 | 64,70 | 65,88 | -2,76% | 455,00 |
| 28.06.2024 | 65,70 | 67,75 | 65,57 | 67,75 | 2,14% | 1.845,00 |
| 27.06.2024 | 65,82 | 66,33 | 65,82 | 66,33 | -0,48% | 8,00 |
| 26.06.2024 | 66,46 | 66,65 | 66,46 | 66,65 | 0,32% | 24,00 |
| 25.06.2024 | 66,25 | 67,59 | 65,63 | 66,44 | 1,92% | 493,00 |
| 24.06.2024 | 65,34 | 65,34 | 65,19 | 65,19 | -0,87% | 305,00 |
| 21.06.2024 | 65,39 | 66,66 | 65,39 | 65,76 | 0,23% | 485,00 |
| 20.06.2024 | 65,33 | 65,69 | 65,33 | 65,61 | 0,58% | 168,00 |
| 19.06.2024 | 65,23 | 65,23 | 65,23 | 65,23 | -0,93% | 10,00 |
| 18.06.2024 | 65,66 | 66,07 | 65,66 | 65,84 | -0,23% | 390,00 |
| 17.06.2024 | 65,24 | 65,99 | 65,24 | 65,99 | 1,23% | 175,00 |
| 14.06.2024 | 66,30 | 66,30 | 65,19 | 65,19 | -1,45% | 279,00 |
| 13.06.2024 | 68,48 | 68,48 | 65,58 | 66,15 | -0,48% | 2.209,00 |
| 12.06.2024 | 65,20 | 66,67 | 64,94 | 66,47 | 4,84% | 623,00 |
| 11.06.2024 | 63,46 | 63,96 | 63,40 | 63,40 | -1,32% | 599,00 |
| 10.06.2024 | 64,68 | 64,68 | 64,22 | 64,25 | 0,94% | 40,00 |
| 07.06.2024 | 63,52 | 63,65 | 63,02 | 63,65 | 1,97% | 2.869,00 |
| 06.06.2024 | 60,79 | 62,60 | 60,50 | 62,42 | 2,29% | 529,00 |
| 05.06.2024 | 59,05 | 61,02 | 59,05 | 61,02 | 3,56% | 50,00 |
| 04.06.2024 | 58,40 | 59,58 | 58,40 | 58,92 | -0,52% | 58,00 |
| 03.06.2024 | 59,70 | 59,88 | 59,00 | 59,23 | 0,53% | 297,00 |
| 31.05.2024 | 58,94 | 59,22 | 58,39 | 58,92 | -1,57% | 1.568,00 |
| 30.05.2024 | 60,34 | 60,34 | 59,22 | 59,86 | 0,44% | 57,00 |
| 29.05.2024 | 58,31 | 59,60 | 57,74 | 59,60 | 2,37% | 161,00 |
| 28.05.2024 | 58,89 | 59,30 | 58,22 | 58,22 | -0,48% | 712,00 |
| 27.05.2024 | 59,45 | 59,45 | 58,00 | 58,50 | -1,20% | 317,00 |
| 24.05.2024 | 58,79 | 59,73 | 58,59 | 59,21 | 0,15% | 819,00 |
| 23.05.2024 | 60,44 | 60,85 | 59,11 | 59,12 | -2,51% | 210,00 |
| 22.05.2024 | 58,72 | 60,64 | 58,72 | 60,64 | 2,64% | 199,00 |
| 21.05.2024 | 59,25 | 59,67 | 58,99 | 59,08 | -2,38% | 1.503,00 |
| 20.05.2024 | 60,08 | 60,52 | 60,08 | 60,52 | 0,05% | 76,00 |
| 17.05.2024 | 61,08 | 61,08 | 60,49 | 60,49 | -1,61% | 288,00 |
| 16.05.2024 | 61,03 | 61,99 | 61,03 | 61,48 | 1,12% | 249,00 |
| 15.05.2024 | 60,11 | 60,80 | 60,09 | 60,80 | 0,95% | 326,00 |
| 14.05.2024 | 60,86 | 61,35 | 59,93 | 60,23 | -3,17% | 707,00 |
| 13.05.2024 | 61,78 | 62,63 | 61,78 | 62,20 | -0,67% | 460,00 |