69,585€
1,67%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 67,32 | 69,42 | 67,32 | 68,88 | 0,64% | 103,00 |
| 14.11.2024 | 67,31 | 68,44 | 67,31 | 68,44 | 2,39% | 651,00 |
| 13.11.2024 | 66,84 | 67,50 | 66,84 | 66,84 | -1,92% | 155,00 |
| 12.11.2024 | 67,28 | 68,34 | 67,28 | 68,15 | 1,44% | 445,00 |
| 11.11.2024 | 66,87 | 68,20 | 66,87 | 67,18 | -1,07% | 1.283,00 |
| 08.11.2024 | 67,63 | 67,91 | 67,63 | 67,91 | 0,61% | 8,00 |
| 07.11.2024 | 69,80 | 70,71 | 67,50 | 67,50 | -1,66% | 408,00 |
| 06.11.2024 | 70,35 | 71,50 | 68,64 | 68,64 | 1,36% | 493,00 |
| 05.11.2024 | 66,97 | 67,72 | 66,97 | 67,72 | 0,91% | 43,00 |
| 04.11.2024 | 67,40 | 67,65 | 67,11 | 67,11 | -1,28% | 170,00 |
| 01.11.2024 | 67,05 | 68,14 | 67,05 | 67,98 | 3,31% | 845,00 |
| 31.10.2024 | 73,86 | 74,01 | 64,69 | 65,80 | -10,44% | 2.010,00 |
| 30.10.2024 | 73,34 | 74,00 | 73,34 | 73,47 | -0,45% | 915,00 |
| 29.10.2024 | 71,71 | 73,80 | 71,71 | 73,80 | 2,57% | 275,00 |
| 28.10.2024 | 72,00 | 72,51 | 71,89 | 71,95 | -0,14% | 696,00 |
| 25.10.2024 | 72,16 | 72,59 | 71,81 | 72,05 | -0,19% | 141,00 |
| 24.10.2024 | 72,01 | 73,40 | 71,83 | 72,19 | -3,75% | 320,00 |
| 23.10.2024 | 74,11 | 75,00 | 74,11 | 75,00 | 0,86% | 6,00 |
| 22.10.2024 | 74,20 | 74,42 | 74,03 | 74,36 | 2,52% | 141,00 |
| 21.10.2024 | 72,53 | 72,53 | 72,53 | 72,53 | -0,37% | 32,00 |
| 18.10.2024 | 73,62 | 74,34 | 72,76 | 72,80 | -1,61% | 704,00 |
| 17.10.2024 | 72,50 | 74,03 | 72,50 | 73,99 | -2,34% | 7.488,00 |
| 16.10.2024 | 76,25 | 76,42 | 75,28 | 75,76 | -0,84% | 97,00 |
| 15.10.2024 | 77,76 | 78,14 | 76,40 | 76,40 | -2,48% | 150,00 |
| 14.10.2024 | 78,72 | 78,82 | 77,32 | 78,34 | -0,56% | 945,00 |
| 11.10.2024 | 71,75 | 78,78 | 71,75 | 78,78 | 10,41% | 1.260,00 |
| 10.10.2024 | 70,86 | 71,35 | 70,81 | 71,35 | 0,41% | 209,00 |
| 09.10.2024 | 69,24 | 71,06 | 69,12 | 71,06 | 2,20% | 280,00 |
| 08.10.2024 | 68,13 | 69,53 | 68,13 | 69,53 | 0,96% | 530,00 |
| 07.10.2024 | 67,57 | 68,87 | 67,40 | 68,87 | 2,50% | 195,00 |
| 04.10.2024 | 65,97 | 67,19 | 65,97 | 67,19 | 1,86% | 179,00 |
| 03.10.2024 | 65,96 | 65,96 | 65,96 | 65,96 | -1,99% | - |
| 02.10.2024 | 66,87 | 67,30 | 66,87 | 67,30 | 0,64% | 25,00 |
| 01.10.2024 | 67,18 | 67,81 | 66,87 | 66,87 | -0,87% | 111,00 |
| 30.09.2024 | 67,51 | 67,51 | 66,88 | 67,46 | -1,07% | 12,00 |
| 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 |