75,400€
-1,62%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 77,20 | 78,13 | 75,50 | 75,50 | -1,49% | 602,00 |
| 20.02.2025 | 77,28 | 77,42 | 76,64 | 76,64 | -1,45% | 112,00 |
| 19.02.2025 | 78,20 | 78,83 | 76,31 | 77,77 | 0,40% | 333,00 |
| 18.02.2025 | 76,03 | 77,46 | 76,03 | 77,46 | 0,96% | 852,00 |
| 17.02.2025 | 76,06 | 76,72 | 75,72 | 76,72 | 1,21% | 658,00 |
| 14.02.2025 | 76,57 | 77,00 | 75,66 | 75,80 | -0,05% | 1.013,00 |
| 13.02.2025 | 75,88 | 76,49 | 75,84 | 75,84 | -1,37% | 98,00 |
| 12.02.2025 | 73,14 | 76,89 | 72,20 | 76,89 | 3,70% | 488,00 |
| 11.02.2025 | 76,54 | 76,54 | 74,13 | 74,15 | -2,43% | 1.332,00 |
| 10.02.2025 | 72,66 | 76,63 | 72,66 | 76,00 | 3,81% | 2.713,00 |
| 07.02.2025 | 67,22 | 74,32 | 66,89 | 73,21 | 9,24% | 3.984,00 |
| 06.02.2025 | 62,98 | 67,02 | 62,51 | 67,02 | 9,14% | 2.559,00 |
| 05.02.2025 | 67,01 | 67,72 | 61,34 | 61,41 | -8,75% | 4.170,00 |
| 04.02.2025 | 65,87 | 67,47 | 65,40 | 67,30 | 2,40% | 1.070,00 |
| 03.02.2025 | 64,00 | 65,79 | 63,36 | 65,72 | 1,47% | 669,00 |
| 31.01.2025 | 63,74 | 65,03 | 63,74 | 64,77 | 1,35% | 445,00 |
| 30.01.2025 | 63,01 | 64,02 | 62,00 | 63,91 | -0,08% | 1.572,00 |
| 29.01.2025 | 65,01 | 65,68 | 63,96 | 63,96 | -1,99% | 1.963,00 |
| 28.01.2025 | 65,73 | 66,60 | 64,87 | 65,26 | -0,99% | 270,00 |
| 27.01.2025 | 65,40 | 66,02 | 63,43 | 65,91 | 0,98% | 1.249,00 |
| 24.01.2025 | 65,37 | 65,37 | 64,82 | 65,27 | 0,11% | 161,00 |
| 23.01.2025 | 64,93 | 65,50 | 64,88 | 65,20 | -0,55% | 327,00 |
| 22.01.2025 | 64,85 | 65,60 | 64,85 | 65,56 | 0,52% | 88,00 |
| 21.01.2025 | 65,37 | 65,59 | 64,41 | 65,22 | -1,38% | 326,00 |
| 20.01.2025 | 65,70 | 66,71 | 65,20 | 66,13 | 0,21% | 3.630,00 |
| 17.01.2025 | 66,47 | 67,30 | 65,98 | 65,99 | -1,24% | 863,00 |
| 16.01.2025 | 65,22 | 67,00 | 65,22 | 66,82 | 3,15% | 170,00 |
| 15.01.2025 | 62,75 | 65,03 | 62,75 | 64,78 | 1,50% | 232,00 |
| 14.01.2025 | 64,50 | 65,00 | 63,82 | 63,82 | -1,42% | 752,00 |
| 13.01.2025 | 64,57 | 65,52 | 63,13 | 64,74 | 2,15% | 993,00 |
| 10.01.2025 | 63,50 | 63,75 | 62,50 | 63,38 | -0,61% | 871,00 |
| 09.01.2025 | 62,37 | 63,77 | 62,37 | 63,77 | 1,38% | 135,00 |
| 08.01.2025 | 64,33 | 65,14 | 62,36 | 62,90 | -1,93% | 1.315,00 |
| 07.01.2025 | 64,15 | 66,15 | 63,99 | 64,14 | 0,00% | 3.103,00 |
| 06.01.2025 | 62,64 | 65,75 | 62,64 | 64,14 | 1,70% | 5.366,00 |
| 03.01.2025 | 61,93 | 63,07 | 61,73 | 63,07 | 3,33% | 1.637,00 |
| 02.01.2025 | 58,15 | 61,19 | 58,15 | 61,04 | 4,99% | 2.164,00 |
| 30.12.2024 | 58,81 | 58,81 | 58,14 | 58,14 | -0,31% | 1.228,00 |
| 27.12.2024 | 59,28 | 59,28 | 57,80 | 58,32 | -2,08% | 920,00 |
| 23.12.2024 | 58,60 | 59,56 | 58,60 | 59,56 | 1,64% | 2.709,00 |
| 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 |