63,360€
-1,34%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 63,83 | 64,47 | 63,04 | 63,58 | -1,00% | 1.058,00 |
| 20.05.2026 | 63,60 | 64,25 | 63,49 | 64,22 | 0,67% | 1.937,00 |
| 19.05.2026 | 64,52 | 65,25 | 63,79 | 63,79 | -0,67% | 807,00 |
| 18.05.2026 | 64,00 | 65,00 | 63,89 | 64,22 | -0,29% | 1.067,00 |
| 15.05.2026 | 63,93 | 64,56 | 63,86 | 64,41 | 1,72% | 1.756,00 |
| 14.05.2026 | 63,59 | 63,59 | 62,75 | 63,32 | -1,43% | 125,00 |
| 13.05.2026 | 65,61 | 65,77 | 63,71 | 64,24 | -1,29% | 5.872,00 |
| 12.05.2026 | 64,07 | 65,15 | 64,07 | 65,08 | 0,56% | 2.467,00 |
| 11.05.2026 | 64,43 | 65,30 | 63,91 | 64,72 | 0,48% | 2.095,00 |
| 08.05.2026 | 65,29 | 65,96 | 63,94 | 64,41 | -1,47% | 977,00 |
| 07.05.2026 | 67,10 | 68,24 | 65,26 | 65,37 | -3,94% | 2.760,00 |
| 06.05.2026 | 62,16 | 68,30 | 62,16 | 68,05 | 6,51% | 3.008,00 |
| 05.05.2026 | 63,74 | 64,03 | 63,70 | 63,89 | 0,61% | 3.004,00 |
| 04.05.2026 | 64,20 | 64,77 | 63,14 | 63,50 | 0,46% | 2.188,00 |
| 30.04.2026 | 63,17 | 63,99 | 63,17 | 63,21 | 0,06% | 1.567,00 |
| 29.04.2026 | 63,20 | 63,73 | 63,00 | 63,17 | -0,83% | 1.105,00 |
| 28.04.2026 | 65,25 | 65,44 | 63,70 | 63,70 | -1,86% | 1.125,00 |
| 27.04.2026 | 63,49 | 65,23 | 63,49 | 64,91 | 3,05% | 962,00 |
| 24.04.2026 | 64,34 | 64,61 | 62,99 | 62,99 | -0,24% | 1.025,00 |
| 23.04.2026 | 64,00 | 65,21 | 63,14 | 63,14 | -1,83% | 1.285,00 |
| 22.04.2026 | 65,98 | 66,49 | 64,32 | 64,32 | -2,25% | 261,00 |
| 21.04.2026 | 66,28 | 67,03 | 65,43 | 65,80 | 1,32% | 2.093,00 |
| 20.04.2026 | 65,30 | 65,63 | 64,60 | 64,94 | -1,28% | 893,00 |
| 17.04.2026 | 64,64 | 66,45 | 64,64 | 65,78 | 0,35% | 1.166,00 |
| 16.04.2026 | 66,45 | 67,36 | 65,40 | 65,55 | -0,41% | 1.486,00 |
| 15.04.2026 | 62,12 | 65,82 | 61,78 | 65,82 | 6,82% | 1.286,00 |
| 14.04.2026 | 61,16 | 62,21 | 61,16 | 61,62 | 1,55% | 1.521,00 |
| 13.04.2026 | 60,01 | 60,78 | 59,50 | 60,68 | 0,30% | 771,00 |
| 10.04.2026 | 61,07 | 61,93 | 60,43 | 60,50 | -0,69% | 1.230,00 |
| 09.04.2026 | 62,23 | 62,92 | 60,13 | 60,92 | -2,76% | 1.056,00 |
| 08.04.2026 | 63,30 | 64,59 | 62,65 | 62,65 | 0,72% | 1.556,00 |
| 07.04.2026 | 61,89 | 62,97 | 61,65 | 62,20 | 0,39% | 370,00 |
| 02.04.2026 | 61,00 | 61,96 | 60,76 | 61,96 | -0,31% | 1.032,00 |
| 01.04.2026 | 62,75 | 63,34 | 62,13 | 62,15 | -0,02% | 1.201,00 |
| 31.03.2026 | 61,20 | 62,44 | 60,98 | 62,16 | 1,75% | 1.130,00 |
| 30.03.2026 | 59,84 | 61,54 | 59,82 | 61,09 | 2,35% | 1.087,00 |
| 27.03.2026 | 61,22 | 62,32 | 59,69 | 59,69 | -3,10% | 1.222,00 |
| 26.03.2026 | 62,57 | 63,69 | 61,20 | 61,60 | -2,90% | 1.838,00 |
| 25.03.2026 | 62,50 | 63,50 | 62,30 | 63,44 | 1,28% | 838,00 |
| 24.03.2026 | 64,43 | 65,81 | 62,62 | 62,64 | -3,08% | 1.042,00 |
| 23.03.2026 | 63,00 | 65,52 | 62,84 | 64,63 | 0,97% | 1.438,00 |
| 20.03.2026 | 65,35 | 67,37 | 63,62 | 64,01 | -2,24% | 2.388,00 |
| 19.03.2026 | 66,41 | 67,57 | 65,43 | 65,48 | -1,99% | 1.767,00 |
| 18.03.2026 | 68,00 | 68,88 | 66,54 | 66,81 | -1,55% | 2.644,00 |
| 17.03.2026 | 66,50 | 68,60 | 66,50 | 67,86 | 1,04% | 1.586,00 |
| 16.03.2026 | 65,00 | 67,16 | 63,86 | 67,16 | 4,17% | 1.390,00 |
| 13.03.2026 | 63,16 | 64,80 | 63,00 | 64,47 | 1,72% | 1.173,00 |
| 12.03.2026 | 64,80 | 65,54 | 63,38 | 63,38 | -1,00% | 701,00 |
| 11.03.2026 | 62,40 | 65,80 | 62,35 | 64,02 | 2,17% | 1.936,00 |
| 10.03.2026 | 63,20 | 64,14 | 62,66 | 62,66 | -1,25% | 1.042,00 |
| 09.03.2026 | 63,91 | 64,30 | 62,45 | 63,45 | -2,05% | 870,00 |
| 06.03.2026 | 64,77 | 65,56 | 64,77 | 64,78 | -1,34% | 750,00 |
| 05.03.2026 | 66,00 | 67,42 | 65,66 | 65,66 | -0,14% | 1.854,00 |
| 04.03.2026 | 66,00 | 66,61 | 64,76 | 65,75 | -0,09% | 1.550,00 |
| 03.03.2026 | 64,42 | 65,81 | 63,50 | 65,81 | 0,61% | 3.875,00 |
| 02.03.2026 | 62,66 | 65,41 | 62,16 | 65,41 | 2,44% | 730,00 |
| 27.02.2026 | 63,00 | 64,03 | 62,59 | 63,85 | -0,93% | 538,00 |
| 26.02.2026 | 61,50 | 64,45 | 61,50 | 64,45 | 4,58% | 2.513,00 |
| 25.02.2026 | 61,00 | 61,90 | 60,67 | 61,63 | 2,21% | 2.370,00 |
| 24.02.2026 | 60,21 | 60,96 | 59,46 | 60,30 | 0,92% | 1.733,00 |
| 23.02.2026 | 62,05 | 62,40 | 59,75 | 59,75 | -5,14% | 4.532,00 |
| 20.02.2026 | 62,61 | 62,99 | 61,69 | 62,99 | 1,12% | 575,00 |
| 19.02.2026 | 61,56 | 62,29 | 61,45 | 62,29 | 0,37% | 857,00 |
| 18.02.2026 | 59,40 | 62,06 | 59,40 | 62,06 | 4,23% | 1.097,00 |
| 17.02.2026 | 58,47 | 59,83 | 58,47 | 59,54 | 0,49% | 3.132,00 |
| 16.02.2026 | 58,99 | 59,44 | 58,99 | 59,25 | 0,02% | 377,00 |
| 13.02.2026 | 59,80 | 60,40 | 58,80 | 59,24 | 0,78% | 1.624,00 |
| 12.02.2026 | 59,73 | 60,93 | 58,78 | 58,78 | -2,03% | 3.668,00 |
| 11.02.2026 | 61,53 | 62,73 | 60,00 | 60,00 | -3,38% | 4.758,00 |
| 10.02.2026 | 62,10 | 62,69 | 62,04 | 62,10 | -0,48% | 2.275,00 |
| 09.02.2026 | 62,79 | 63,44 | 61,98 | 62,40 | -0,78% | 1.551,00 |
| 06.02.2026 | 63,19 | 64,65 | 62,46 | 62,89 | -3,75% | 2.868,00 |
| 05.02.2026 | 62,72 | 65,48 | 62,68 | 65,34 | 4,36% | 2.058,00 |
| 04.02.2026 | 66,37 | 66,55 | 60,81 | 62,61 | -5,14% | 4.367,00 |
| 03.02.2026 | 68,36 | 69,02 | 66,00 | 66,00 | -4,72% | 1.748,00 |
| 02.02.2026 | 66,30 | 69,27 | 66,30 | 69,27 | 2,73% | 2.215,00 |
| 30.01.2026 | 67,55 | 68,76 | 67,25 | 67,43 | -0,98% | 2.397,00 |
| 29.01.2026 | 66,40 | 68,17 | 66,40 | 68,10 | 0,81% | 2.292,00 |
| 28.01.2026 | 67,72 | 68,51 | 67,11 | 67,55 | -0,63% | 2.090,00 |
| 27.01.2026 | 69,00 | 69,51 | 66,80 | 67,98 | -2,89% | 2.326,00 |
| 26.01.2026 | 69,00 | 70,02 | 69,00 | 70,00 | 0,19% | 3.126,00 |
| 23.01.2026 | 70,12 | 70,85 | 69,87 | 69,87 | -0,19% | 3.903,00 |
| 22.01.2026 | 72,55 | 72,85 | 70,00 | 70,00 | -3,09% | 4.010,00 |
| 21.01.2026 | 71,47 | 73,04 | 70,93 | 72,23 | 1,88% | 2.717,00 |
| 20.01.2026 | 70,98 | 71,40 | 70,50 | 70,90 | -1,25% | 3.551,00 |
| 19.01.2026 | 71,66 | 72,54 | 71,00 | 71,80 | -0,37% | 3.992,00 |
| 16.01.2026 | 73,37 | 73,37 | 71,84 | 72,07 | -0,87% | 3.530,00 |
| 15.01.2026 | 72,53 | 73,58 | 71,73 | 72,70 | 0,61% | 2.591,00 |
| 14.01.2026 | 72,80 | 73,80 | 72,26 | 72,26 | -1,62% | 1.968,00 |
| 13.01.2026 | 72,91 | 73,45 | 71,99 | 73,45 | 0,23% | 2.979,00 |
| 12.01.2026 | 73,00 | 73,28 | 72,12 | 73,28 | -0,07% | 2.963,00 |
| 09.01.2026 | 74,87 | 75,72 | 73,16 | 73,33 | -2,87% | 1.916,00 |
| 08.01.2026 | 73,30 | 75,50 | 73,30 | 75,50 | 2,28% | 3.497,00 |
| 07.01.2026 | 73,39 | 75,00 | 72,83 | 73,82 | 2,41% | 4.667,00 |
| 06.01.2026 | 68,50 | 72,35 | 68,50 | 72,08 | 4,10% | 5.806,00 |
| 05.01.2026 | 71,50 | 71,54 | 68,76 | 69,24 | -2,41% | 9.664,00 |
| 02.01.2026 | 70,15 | 70,95 | 70,06 | 70,95 | 2,31% | 2.518,00 |
| 30.12.2025 | 68,81 | 69,74 | 68,79 | 69,35 | 0,14% | 1.045,00 |
| 29.12.2025 | 68,61 | 69,79 | 68,61 | 69,25 | 1,15% | 4.721,00 |
| 23.12.2025 | 68,60 | 69,30 | 68,46 | 68,46 | -0,44% | 1.114,00 |