78,165€
-1,73%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 78,63 | 79,79 | 77,21 | 77,46 | -2,62% | 259,00 |
| 26.06.2025 | 77,04 | 79,83 | 77,04 | 79,54 | 1,52% | 180,00 |
| 25.06.2025 | 79,85 | 79,85 | 78,35 | 78,35 | -0,31% | 1.458,00 |
| 24.06.2025 | 74,62 | 78,85 | 74,62 | 78,59 | 8,28% | 1.030,00 |
| 23.06.2025 | 71,93 | 72,58 | 71,93 | 72,58 | -2,33% | 72,00 |
| 20.06.2025 | 73,10 | 74,31 | 72,15 | 74,31 | 3,22% | 110,00 |
| 19.06.2025 | 72,10 | 72,10 | 71,99 | 71,99 | -1,19% | 6,00 |
| 18.06.2025 | 72,77 | 74,63 | 71,81 | 72,86 | -0,74% | 527,00 |
| 17.06.2025 | 72,51 | 73,93 | 72,51 | 73,40 | -0,10% | 261,00 |
| 16.06.2025 | 73,35 | 73,47 | 73,35 | 73,47 | -0,80% | 106,00 |
| 13.06.2025 | 72,41 | 74,06 | 72,41 | 74,06 | -0,38% | 160,00 |
| 12.06.2025 | 74,01 | 74,34 | 74,00 | 74,34 | -0,69% | 70,00 |
| 11.06.2025 | 76,31 | 76,31 | 74,80 | 74,86 | -0,98% | 585,00 |
| 10.06.2025 | 75,76 | 77,48 | 74,97 | 75,60 | -0,32% | 297,00 |
| 09.06.2025 | 75,73 | 77,03 | 75,27 | 75,84 | 0,99% | 329,00 |
| 06.06.2025 | 73,20 | 75,56 | 73,20 | 75,10 | 1,60% | 1.206,00 |
| 05.06.2025 | 72,63 | 74,06 | 72,50 | 73,92 | 0,57% | 147,00 |
| 04.06.2025 | 72,01 | 73,75 | 71,73 | 73,50 | 0,96% | 594,00 |
| 03.06.2025 | 72,49 | 73,81 | 72,49 | 72,80 | -1,22% | 393,00 |
| 02.06.2025 | 74,20 | 74,20 | 73,30 | 73,70 | 0,53% | 1.466,00 |
| 30.05.2025 | 74,10 | 74,70 | 73,31 | 73,31 | -1,64% | 446,00 |
| 29.05.2025 | 78,05 | 78,87 | 74,00 | 74,53 | -6,30% | 608,00 |
| 28.05.2025 | 78,27 | 79,54 | 77,88 | 79,54 | 1,64% | 125,00 |
| 27.05.2025 | 78,40 | 79,20 | 77,11 | 78,26 | -1,21% | 1.461,00 |
| 26.05.2025 | 78,00 | 79,76 | 78,00 | 79,22 | 2,05% | 1.427,00 |
| 23.05.2025 | 77,16 | 78,77 | 75,68 | 77,63 | -1,48% | 1.251,00 |
| 22.05.2025 | 77,26 | 78,80 | 77,26 | 78,80 | 0,23% | 100,00 |
| 21.05.2025 | 81,74 | 81,74 | 78,24 | 78,62 | -4,26% | 996,00 |
| 20.05.2025 | 81,38 | 83,12 | 81,38 | 82,12 | 0,37% | 552,00 |
| 19.05.2025 | 79,57 | 81,82 | 79,44 | 81,82 | -1,28% | 575,00 |
| 16.05.2025 | 79,81 | 82,88 | 79,81 | 82,88 | 2,87% | 1.489,00 |
| 15.05.2025 | 79,61 | 80,63 | 79,34 | 80,57 | -0,58% | 421,00 |
| 14.05.2025 | 81,27 | 82,45 | 80,34 | 81,04 | -1,17% | 1.055,00 |
| 13.05.2025 | 79,19 | 82,00 | 78,29 | 82,00 | 3,82% | 1.405,00 |
| 12.05.2025 | 74,88 | 78,98 | 74,88 | 78,98 | 6,66% | 863,00 |
| 09.05.2025 | 74,05 | 74,05 | 74,05 | 74,05 | 0,16% | 10,00 |
| 08.05.2025 | 73,26 | 75,62 | 72,97 | 73,93 | -0,54% | 381,00 |
| 07.05.2025 | 76,35 | 76,35 | 70,20 | 74,33 | -1,05% | 1.254,00 |
| 06.05.2025 | 74,72 | 75,42 | 74,70 | 75,12 | -0,63% | 780,00 |
| 05.05.2025 | 75,08 | 76,06 | 73,50 | 75,60 | 1,89% | 451,00 |
| 02.05.2025 | 71,75 | 74,85 | 71,66 | 74,20 | 7,37% | 645,00 |
| 30.04.2025 | 69,42 | 69,66 | 69,11 | 69,11 | -1,21% | 180,00 |
| 29.04.2025 | 68,54 | 69,96 | 68,54 | 69,96 | 2,09% | 382,00 |
| 28.04.2025 | 67,67 | 68,53 | 67,67 | 68,53 | -0,94% | 376,00 |
| 25.04.2025 | 69,21 | 70,29 | 68,50 | 69,18 | 1,47% | 1.123,00 |
| 24.04.2025 | 65,01 | 68,18 | 64,70 | 68,18 | 4,25% | 547,00 |
| 23.04.2025 | 66,04 | 67,75 | 65,40 | 65,40 | 1,58% | 266,00 |
| 22.04.2025 | 62,60 | 65,21 | 62,60 | 64,38 | -3,04% | 810,00 |
| 17.04.2025 | 64,65 | 66,40 | 64,65 | 66,40 | 3,54% | 65,00 |
| 16.04.2025 | 63,76 | 64,45 | 63,76 | 64,13 | -2,73% | 568,00 |
| 15.04.2025 | 64,45 | 65,93 | 64,45 | 65,93 | 2,81% | 30,00 |
| 14.04.2025 | 62,88 | 65,19 | 62,88 | 64,13 | 1,94% | 409,00 |
| 11.04.2025 | 63,49 | 63,71 | 62,62 | 62,91 | -2,74% | 65,00 |
| 10.04.2025 | 65,23 | 65,23 | 64,00 | 64,68 | -2,98% | 355,00 |
| 09.04.2025 | 55,99 | 66,67 | 55,99 | 66,67 | 6,40% | 894,00 |
| 08.04.2025 | 60,91 | 63,38 | 60,91 | 62,66 | 5,12% | 772,00 |
| 07.04.2025 | 55,00 | 60,45 | 54,10 | 59,61 | 0,98% | 659,00 |
| 04.04.2025 | 63,00 | 63,00 | 59,00 | 59,03 | -9,20% | 2.179,00 |
| 03.04.2025 | 65,00 | 65,28 | 63,56 | 65,01 | -6,11% | 568,00 |
| 02.04.2025 | 67,48 | 69,24 | 67,24 | 69,24 | 2,02% | 331,00 |
| 01.04.2025 | 67,02 | 68,00 | 67,02 | 67,87 | 4,92% | 46,00 |
| 31.03.2025 | 66,81 | 66,81 | 64,69 | 64,69 | -3,39% | 750,00 |
| 28.03.2025 | 69,21 | 69,21 | 66,96 | 66,96 | -4,03% | 108,00 |
| 27.03.2025 | 68,64 | 69,77 | 68,58 | 69,77 | 1,74% | 805,00 |
| 26.03.2025 | 69,83 | 70,57 | 68,58 | 68,58 | -2,24% | 315,00 |
| 25.03.2025 | 71,00 | 71,00 | 69,89 | 70,15 | -0,57% | 370,00 |
| 24.03.2025 | 70,56 | 71,46 | 70,55 | 70,55 | 0,99% | 553,00 |
| 21.03.2025 | 68,39 | 69,86 | 67,40 | 69,86 | 2,48% | 412,00 |
| 20.03.2025 | 66,91 | 69,60 | 66,91 | 68,17 | 0,86% | 9,00 |
| 19.03.2025 | 65,50 | 67,59 | 65,05 | 67,59 | 3,32% | 120,00 |
| 18.03.2025 | 66,28 | 66,43 | 64,60 | 65,42 | -1,87% | 588,00 |
| 17.03.2025 | 65,82 | 67,12 | 65,55 | 66,67 | 2,93% | 314,00 |
| 14.03.2025 | 64,72 | 64,77 | 64,60 | 64,77 | -1,57% | 85,00 |
| 13.03.2025 | 64,50 | 65,80 | 64,50 | 65,80 | 0,34% | 666,00 |
| 12.03.2025 | 64,78 | 66,48 | 64,62 | 65,58 | -3,10% | 351,00 |
| 10.03.2025 | 69,96 | 70,51 | 66,71 | 67,68 | -2,14% | 1.922,00 |
| 07.03.2025 | 69,70 | 69,76 | 69,14 | 69,16 | -0,19% | 1.031,00 |
| 06.03.2025 | 70,47 | 71,10 | 69,29 | 69,29 | -2,09% | 792,00 |
| 05.03.2025 | 71,79 | 71,85 | 70,77 | 70,77 | 2,67% | 495,00 |
| 04.03.2025 | 70,58 | 71,03 | 68,72 | 68,93 | -2,78% | 988,00 |
| 03.03.2025 | 72,86 | 73,93 | 70,90 | 70,90 | -1,84% | 1.270,00 |
| 28.02.2025 | 70,80 | 72,37 | 70,50 | 72,23 | -2,39% | 1.504,00 |
| 27.02.2025 | 72,92 | 74,02 | 72,46 | 74,00 | 2,08% | 1.128,00 |
| 26.02.2025 | 71,43 | 72,52 | 71,00 | 72,49 | 1,61% | 1.730,00 |
| 25.02.2025 | 71,62 | 72,91 | 69,96 | 71,34 | -2,62% | 1.413,00 |
| 24.02.2025 | 75,32 | 76,00 | 71,85 | 73,26 | -2,97% | 1.381,00 |
| 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 |