78,170€
1,06%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 79,14 | 79,94 | 78,07 | 78,18 | 1,07% | 405,00 |
| 19.11.2025 | 78,00 | 79,18 | 77,35 | 77,35 | -0,82% | 3.790,00 |
| 18.11.2025 | 78,00 | 79,15 | 77,44 | 77,99 | -0,50% | 2.232,00 |
| 17.11.2025 | 78,52 | 79,47 | 78,38 | 78,38 | -0,95% | 2.477,00 |
| 14.11.2025 | 78,80 | 79,59 | 77,01 | 79,13 | 0,04% | 5.352,00 |
| 13.11.2025 | 80,98 | 80,98 | 79,10 | 79,10 | -2,22% | 3.816,00 |
| 12.11.2025 | 80,33 | 81,82 | 80,33 | 80,90 | 0,56% | 5.168,00 |
| 11.11.2025 | 81,50 | 81,50 | 80,11 | 80,45 | 0,51% | 4.157,00 |
| 10.11.2025 | 80,30 | 81,00 | 80,04 | 80,04 | 2,10% | 3.368,00 |
| 07.11.2025 | 79,42 | 80,37 | 78,13 | 78,39 | -1,41% | 4.133,00 |
| 06.11.2025 | 80,24 | 80,67 | 79,04 | 79,51 | -2,08% | 6.701,00 |
| 05.11.2025 | 81,53 | 83,23 | 81,20 | 81,20 | -0,87% | 2.593,00 |
| 04.11.2025 | 86,30 | 86,30 | 79,24 | 81,91 | -5,52% | 2.320,00 |
| 03.11.2025 | 84,20 | 86,70 | 84,20 | 86,70 | 2,46% | 3.810,00 |
| 31.10.2025 | 83,69 | 84,90 | 83,69 | 84,62 | 1,15% | 3.944,00 |
| 30.10.2025 | 82,20 | 84,38 | 81,77 | 83,66 | 1,26% | 6.688,00 |
| 29.10.2025 | 82,50 | 83,83 | 81,50 | 82,62 | -0,90% | 5.688,00 |
| 28.10.2025 | 83,48 | 83,74 | 82,55 | 83,37 | 0,48% | 4.491,00 |
| 27.10.2025 | 82,00 | 82,97 | 81,42 | 82,97 | 2,04% | 6.906,00 |
| 24.10.2025 | 80,78 | 82,49 | 80,78 | 81,31 | 0,67% | 6.054,00 |
| 23.10.2025 | 80,47 | 81,25 | 79,89 | 80,77 | 2,16% | 5.425,00 |
| 22.10.2025 | 80,00 | 81,20 | 79,06 | 79,06 | -2,31% | 7.019,00 |
| 21.10.2025 | 79,84 | 81,46 | 79,84 | 80,93 | 0,47% | 6.547,00 |
| 20.10.2025 | 79,95 | 81,06 | 78,77 | 80,55 | 1,46% | 2.845,00 |
| 17.10.2025 | 78,70 | 79,80 | 77,46 | 79,39 | 1,13% | 7.963,00 |
| 16.10.2025 | 81,20 | 82,30 | 78,50 | 78,50 | -3,38% | 10.983,00 |
| 15.10.2025 | 81,60 | 83,06 | 81,25 | 81,25 | -0,84% | 6.493,00 |
| 14.10.2025 | 80,80 | 81,94 | 80,00 | 81,94 | -0,01% | 6.071,00 |
| 13.10.2025 | 81,60 | 82,39 | 81,26 | 81,95 | 0,31% | 7.301,00 |
| 10.10.2025 | 83,01 | 84,25 | 81,10 | 81,70 | -2,17% | 8.584,00 |
| 09.10.2025 | 84,53 | 86,37 | 83,51 | 83,51 | -2,67% | 10.597,00 |
| 08.10.2025 | 84,19 | 85,85 | 83,95 | 85,80 | 2,71% | 9.913,00 |
| 07.10.2025 | 85,60 | 86,74 | 83,54 | 83,54 | -3,28% | 7.022,00 |
| 06.10.2025 | 83,33 | 86,37 | 82,70 | 86,37 | 3,84% | 5.798,00 |
| 03.10.2025 | 81,66 | 83,18 | 81,66 | 83,18 | 2,69% | 12,00 |
| 02.10.2025 | 83,33 | 83,33 | 81,00 | 81,00 | -2,32% | 5.872,00 |
| 01.10.2025 | 83,50 | 83,90 | 82,55 | 82,92 | -0,06% | 5.776,00 |
| 30.09.2025 | 85,66 | 85,66 | 82,65 | 82,97 | -2,26% | 7.638,00 |
| 29.09.2025 | 84,78 | 85,46 | 83,65 | 84,89 | 1,31% | 6.667,00 |
| 26.09.2025 | 84,00 | 84,55 | 83,46 | 83,79 | -0,14% | 8.989,00 |
| 25.09.2025 | 84,16 | 84,17 | 82,58 | 83,91 | 0,87% | 8.836,00 |
| 24.09.2025 | 82,10 | 84,27 | 82,10 | 83,19 | 0,17% | 3.327,00 |
| 23.09.2025 | 85,20 | 85,20 | 83,05 | 83,05 | -3,58% | 2.644,00 |
| 22.09.2025 | 84,60 | 86,13 | 82,88 | 86,13 | 3,58% | 271,00 |
| 19.09.2025 | 79,67 | 83,15 | 79,67 | 83,15 | 3,41% | 210,00 |
| 18.09.2025 | 80,14 | 80,41 | 80,14 | 80,41 | 3,25% | 295,00 |
| 17.09.2025 | 81,75 | 81,75 | 77,88 | 77,88 | -5,69% | 60,00 |
| 16.09.2025 | 83,05 | 84,69 | 82,58 | 82,58 | -1,40% | 527,00 |
| 15.09.2025 | 82,37 | 83,75 | 81,12 | 83,75 | 3,59% | 320,00 |
| 12.09.2025 | 79,92 | 80,85 | 79,92 | 80,85 | -0,30% | 330,00 |
| 11.09.2025 | 80,70 | 81,09 | 80,59 | 81,09 | 0,61% | 889,00 |
| 10.09.2025 | 81,93 | 81,93 | 80,60 | 80,60 | 0,02% | 140,00 |
| 09.09.2025 | 79,95 | 81,70 | 79,51 | 80,58 | 2,49% | 255,00 |
| 08.09.2025 | 78,50 | 78,62 | 78,13 | 78,62 | 2,34% | 600,00 |
| 05.09.2025 | 78,00 | 79,07 | 76,69 | 76,82 | -2,45% | 551,00 |
| 04.09.2025 | 78,92 | 80,63 | 78,00 | 78,75 | -0,94% | 1.053,00 |
| 03.09.2025 | 79,01 | 80,27 | 79,01 | 79,50 | 0,39% | 153,00 |
| 02.09.2025 | 79,24 | 79,43 | 79,19 | 79,19 | -1,91% | 200,00 |
| 01.09.2025 | 79,10 | 80,73 | 79,10 | 80,73 | 2,19% | 150,00 |
| 29.08.2025 | 81,41 | 81,41 | 79,00 | 79,00 | -2,46% | 250,00 |
| 28.08.2025 | 81,01 | 82,53 | 80,99 | 80,99 | -3,20% | 463,00 |
| 27.08.2025 | 82,24 | 83,67 | 82,24 | 83,67 | 1,55% | 240,00 |
| 26.08.2025 | 81,50 | 82,39 | 81,26 | 82,39 | 0,35% | 345,00 |
| 25.08.2025 | 82,90 | 83,00 | 81,72 | 82,10 | -1,07% | 1.300,00 |
| 22.08.2025 | 80,62 | 82,99 | 80,62 | 82,99 | 2,62% | 170,00 |
| 21.08.2025 | 79,53 | 80,87 | 79,53 | 80,87 | -0,22% | 141,00 |
| 20.08.2025 | 81,48 | 81,83 | 81,05 | 81,05 | -1,16% | 272,00 |
| 19.08.2025 | 81,52 | 82,19 | 81,20 | 82,00 | 2,35% | 303,00 |
| 18.08.2025 | 79,00 | 80,32 | 78,37 | 80,12 | 0,91% | 660,00 |
| 15.08.2025 | 77,25 | 79,40 | 77,25 | 79,40 | 0,67% | 147,00 |
| 14.08.2025 | 76,78 | 78,87 | 76,78 | 78,87 | 0,46% | 458,00 |
| 13.08.2025 | 77,71 | 78,51 | 77,71 | 78,51 | -0,62% | 32,00 |
| 12.08.2025 | 77,19 | 79,00 | 77,19 | 79,00 | 1,37% | 379,00 |
| 11.08.2025 | 77,62 | 77,93 | 76,93 | 77,93 | 1,75% | 45,00 |
| 08.08.2025 | 79,99 | 80,75 | 76,50 | 76,59 | -3,42% | 715,00 |
| 07.08.2025 | 76,32 | 79,30 | 76,32 | 79,30 | 3,76% | 600,00 |
| 06.08.2025 | 77,85 | 79,57 | 73,80 | 76,43 | -2,56% | 1.132,00 |
| 05.08.2025 | 75,88 | 78,78 | 75,88 | 78,44 | 3,55% | 435,00 |
| 04.08.2025 | 75,50 | 76,38 | 75,50 | 75,75 | 0,74% | 219,00 |
| 01.08.2025 | 75,83 | 76,11 | 73,70 | 75,19 | -3,34% | 1.921,00 |
| 31.07.2025 | 77,20 | 77,79 | 76,43 | 77,79 | 2,22% | 616,00 |
| 30.07.2025 | 75,55 | 76,28 | 75,54 | 76,10 | 0,93% | 2.185,00 |
| 29.07.2025 | 77,84 | 77,84 | 75,33 | 75,40 | -3,64% | 857,00 |
| 28.07.2025 | 76,99 | 79,09 | 76,99 | 78,25 | 1,31% | 2.194,00 |
| 25.07.2025 | 78,31 | 78,31 | 77,11 | 77,24 | -0,52% | 751,00 |
| 24.07.2025 | 75,95 | 79,14 | 75,95 | 77,64 | 1,41% | 787,00 |
| 23.07.2025 | 78,21 | 79,55 | 76,56 | 76,56 | -2,08% | 1.413,00 |
| 22.07.2025 | 77,38 | 78,31 | 76,88 | 78,19 | 0,09% | 1.028,00 |
| 21.07.2025 | 78,00 | 78,48 | 78,00 | 78,12 | 0,30% | 448,00 |
| 18.07.2025 | 77,13 | 78,35 | 77,13 | 77,89 | -0,45% | 157,00 |
| 17.07.2025 | 77,56 | 79,07 | 77,56 | 78,24 | 0,35% | 1.031,00 |
| 16.07.2025 | 78,41 | 79,89 | 77,97 | 77,97 | -2,38% | 470,00 |
| 15.07.2025 | 80,80 | 81,21 | 79,43 | 79,87 | -1,14% | 692,00 |
| 14.07.2025 | 82,00 | 82,00 | 80,25 | 80,79 | -2,08% | 524,00 |
| 11.07.2025 | 82,63 | 82,63 | 81,20 | 82,51 | -0,40% | 407,00 |
| 10.07.2025 | 82,38 | 82,89 | 81,46 | 82,84 | 0,83% | 4.370,00 |
| 09.07.2025 | 84,00 | 84,00 | 82,16 | 82,16 | -0,80% | 1.448,00 |
| 08.07.2025 | 82,98 | 82,98 | 82,41 | 82,82 | 0,63% | 860,00 |
| 07.07.2025 | 79,99 | 82,42 | 79,35 | 82,30 | 3,65% | 1.997,00 |
| 04.07.2025 | 79,40 | 80,19 | 78,85 | 79,40 | -0,73% | 2.139,00 |