58,215€
0,09%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 57,94 | 58,60 | 56,77 | 58,60 | 0,76% | 580,00 |
| 19.12.2024 | 59,70 | 60,38 | 58,16 | 58,16 | -3,26% | 577,00 |
| 18.12.2024 | 58,28 | 60,34 | 58,28 | 60,12 | 4,92% | 1.153,00 |
| 17.12.2024 | 57,61 | 57,61 | 57,05 | 57,30 | -0,26% | 556,00 |
| 16.12.2024 | 57,40 | 58,00 | 57,08 | 57,45 | -1,91% | 2.484,00 |
| 13.12.2024 | 58,53 | 59,27 | 58,00 | 58,57 | -1,31% | 418,00 |
| 12.12.2024 | 60,00 | 60,60 | 58,90 | 59,35 | 1,19% | 1.700,00 |
| 11.12.2024 | 61,68 | 61,90 | 58,00 | 58,65 | -4,79% | 1.573,00 |
| 10.12.2024 | 62,10 | 62,76 | 61,60 | 61,60 | -1,46% | 61,00 |
| 09.12.2024 | 63,40 | 63,40 | 61,85 | 62,51 | -0,06% | 762,00 |
| 06.12.2024 | 62,46 | 63,06 | 61,54 | 62,55 | 1,97% | 1.748,00 |
| 05.12.2024 | 68,26 | 69,09 | 60,68 | 61,34 | -10,74% | 1.717,00 |
| 04.12.2024 | 67,60 | 68,72 | 67,48 | 68,72 | 1,07% | 524,00 |
| 03.12.2024 | 69,59 | 70,09 | 67,99 | 67,99 | -2,19% | 1.318,00 |
| 02.12.2024 | 68,68 | 69,66 | 68,17 | 69,51 | 1,67% | 1.445,00 |
| 29.11.2024 | 67,94 | 68,48 | 67,94 | 68,37 | -0,19% | 193,00 |
| 28.11.2024 | 67,70 | 68,50 | 67,70 | 68,50 | 0,97% | 1.071,00 |
| 27.11.2024 | 68,02 | 68,64 | 67,84 | 67,84 | -1,55% | 4.990,00 |
| 26.11.2024 | 69,48 | 70,17 | 68,30 | 68,91 | -1,15% | 488,00 |
| 25.11.2024 | 68,54 | 69,71 | 68,54 | 69,71 | 2,24% | 363,00 |
| 22.11.2024 | 66,29 | 68,40 | 66,29 | 68,18 | 2,65% | 1.156,00 |
| 21.11.2024 | 65,99 | 67,35 | 65,47 | 66,42 | 1,17% | 102,00 |
| 20.11.2024 | 65,27 | 66,73 | 65,27 | 65,65 | 0,81% | 823,00 |
| 19.11.2024 | 65,48 | 65,82 | 64,49 | 65,12 | 0,34% | 576,00 |
| 18.11.2024 | 69,86 | 69,86 | 64,37 | 64,90 | -5,78% | 845,00 |
| 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 |