65,225€
0,45%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 65,07 | 66,30 | 65,07 | 65,31 | 0,59% | 1.056,00 |
| 03.09.2026 | 65,59 | 67,07 | 64,93 | 64,93 | -1,95% | 728,00 |
| 02.09.2026 | 64,54 | 66,22 | 64,54 | 66,22 | 1,47% | 573,00 |
| 01.09.2026 | 65,53 | 65,57 | 64,57 | 65,26 | 0,26% | 643,00 |
| 31.08.2026 | 67,37 | 67,57 | 65,09 | 65,09 | -2,92% | 565,00 |
| 28.08.2026 | 65,65 | 67,05 | 65,65 | 67,05 | 1,62% | 255,00 |
| 27.08.2026 | 67,26 | 68,04 | 65,72 | 65,98 | -3,31% | 818,00 |
| 26.08.2026 | 69,00 | 70,36 | 68,24 | 68,24 | -0,03% | 3.128,00 |
| 25.08.2026 | 68,30 | 68,50 | 68,20 | 68,26 | 0,81% | 435,00 |
| 24.08.2026 | 67,30 | 67,71 | 66,97 | 67,71 | 0,24% | 2.931,00 |
| 21.08.2026 | 67,53 | 68,40 | 67,15 | 67,55 | 0,07% | 2.117,00 |
| 20.08.2026 | 67,25 | 68,48 | 66,35 | 67,50 | 0,94% | 2.787,00 |
| 19.08.2026 | 64,60 | 67,01 | 63,72 | 66,87 | 1,63% | 1.827,00 |
| 18.08.2026 | 64,80 | 66,25 | 64,65 | 65,80 | 0,46% | 965,00 |
| 17.08.2026 | 65,93 | 67,05 | 65,40 | 65,50 | -0,05% | 2.122,00 |
| 14.08.2026 | 65,40 | 66,50 | 65,40 | 65,53 | 1,36% | 2.966,00 |
| 13.08.2026 | 65,30 | 65,68 | 64,65 | 64,65 | -0,95% | 641,00 |
| 12.08.2026 | 67,89 | 68,00 | 65,27 | 65,27 | -3,39% | 541,00 |
| 11.08.2026 | 67,85 | 68,03 | 67,38 | 67,56 | 0,63% | 216,00 |
| 10.08.2026 | 65,20 | 67,14 | 64,78 | 67,14 | 4,55% | 1.827,00 |
| 07.08.2026 | 60,88 | 64,66 | 60,88 | 64,22 | 5,09% | 2.327,00 |
| 06.08.2026 | 59,49 | 61,11 | 58,86 | 61,11 | 3,98% | 3.212,00 |
| 05.08.2026 | 63,64 | 64,36 | 58,72 | 58,77 | -6,27% | 2.539,00 |
| 04.08.2026 | 62,05 | 62,70 | 61,90 | 62,70 | 0,71% | 1.013,00 |
| 03.08.2026 | 61,15 | 62,30 | 61,13 | 62,26 | 2,30% | 3.209,00 |
| 31.07.2026 | 61,22 | 61,79 | 60,86 | 60,86 | 1,76% | 1.831,00 |
| 30.07.2026 | 62,05 | 62,05 | 59,81 | 59,81 | -2,59% | 1.790,00 |
| 29.07.2026 | 61,62 | 61,62 | 61,40 | 61,40 | 0,20% | 4.000,00 |
| 28.07.2026 | 59,39 | 61,28 | 59,39 | 61,28 | 2,13% | 1.059,00 |
| 27.07.2026 | 58,22 | 60,00 | 58,22 | 60,00 | 3,27% | 3.790,00 |
| 24.07.2026 | 60,22 | 61,22 | 58,10 | 58,10 | -3,81% | 446,00 |
| 23.07.2026 | 61,05 | 62,23 | 60,40 | 60,40 | -1,95% | 1.415,00 |
| 22.07.2026 | 62,29 | 62,75 | 61,60 | 61,60 | -2,04% | 430,00 |
| 21.07.2026 | 63,92 | 63,92 | 62,88 | 62,88 | -0,21% | 564,00 |
| 20.07.2026 | 63,20 | 63,76 | 63,01 | 63,01 | 0,21% | 1.664,00 |
| 17.07.2026 | 63,80 | 65,01 | 62,88 | 62,88 | -2,27% | 1.512,00 |
| 16.07.2026 | 63,20 | 65,25 | 63,20 | 64,34 | -0,06% | 1.457,00 |
| 15.07.2026 | 63,00 | 64,38 | 63,00 | 64,38 | 2,19% | 526,00 |
| 14.07.2026 | 64,80 | 65,00 | 63,00 | 63,00 | -3,96% | 558,00 |
| 13.07.2026 | 65,00 | 66,16 | 65,00 | 65,60 | 0,15% | 1.175,00 |
| 10.07.2026 | 64,54 | 65,88 | 64,54 | 65,50 | 1,36% | 885,00 |
| 09.07.2026 | 64,31 | 64,62 | 64,29 | 64,62 | 0,72% | 775,00 |
| 08.07.2026 | 64,65 | 65,24 | 63,95 | 64,16 | -1,09% | 1.482,00 |
| 07.07.2026 | 63,00 | 64,88 | 63,00 | 64,87 | 0,75% | 2.060,00 |
| 06.07.2026 | 65,07 | 65,52 | 63,82 | 64,39 | -0,94% | 1.536,00 |
| 03.07.2026 | 64,67 | 65,61 | 64,67 | 65,00 | 0,84% | 915,00 |
| 02.07.2026 | 64,10 | 64,46 | 63,93 | 64,46 | -0,45% | 1.489,00 |
| 01.07.2026 | 63,36 | 64,75 | 63,36 | 64,75 | 2,65% | 486,00 |
| 30.06.2026 | 66,67 | 66,67 | 63,08 | 63,08 | -7,04% | 1.322,00 |
| 29.06.2026 | 67,18 | 67,86 | 66,00 | 67,86 | 1,89% | 1.116,00 |
| 26.06.2026 | 63,50 | 66,60 | 63,10 | 66,60 | 4,08% | 5.256,00 |
| 25.06.2026 | 65,50 | 65,55 | 63,99 | 63,99 | -1,33% | 988,00 |
| 24.06.2026 | 61,10 | 66,12 | 61,10 | 64,85 | 5,45% | 1.555,00 |
| 23.06.2026 | 61,50 | 62,99 | 61,50 | 61,50 | -1,55% | 1.401,00 |
| 22.06.2026 | 62,65 | 63,10 | 62,46 | 62,47 | -0,27% | 1.137,00 |
| 19.06.2026 | 62,50 | 62,89 | 62,16 | 62,64 | 0,05% | 1.697,00 |
| 18.06.2026 | 61,84 | 62,99 | 61,80 | 62,61 | 0,98% | 2.851,00 |
| 17.06.2026 | 63,00 | 63,37 | 62,00 | 62,00 | -2,82% | 1.994,00 |
| 16.06.2026 | 62,54 | 63,88 | 62,54 | 63,80 | 5,91% | 3.151,00 |
| 15.06.2026 | 60,40 | 60,41 | 59,97 | 60,24 | 2,12% | 598,00 |
| 12.06.2026 | 59,90 | 60,66 | 58,99 | 58,99 | -1,40% | 1.206,00 |
| 11.06.2026 | 59,55 | 60,26 | 58,70 | 59,83 | -0,38% | 3.876,00 |
| 10.06.2026 | 60,31 | 60,89 | 60,06 | 60,06 | -1,02% | 1.251,00 |
| 09.06.2026 | 60,70 | 61,29 | 60,51 | 60,68 | -0,44% | 1.303,00 |
| 08.06.2026 | 61,59 | 61,59 | 60,95 | 60,95 | -1,22% | 1.055,00 |
| 05.06.2026 | 61,44 | 62,39 | 61,44 | 61,70 | -1,42% | 536,00 |
| 04.06.2026 | 61,13 | 62,59 | 61,13 | 62,59 | 3,25% | 730,00 |
| 03.06.2026 | 61,28 | 61,98 | 60,62 | 60,62 | -2,26% | 2.175,00 |
| 02.06.2026 | 62,84 | 63,56 | 62,02 | 62,02 | -2,97% | 1.554,00 |
| 01.06.2026 | 60,93 | 63,92 | 60,93 | 63,92 | 3,95% | 2.561,00 |
| 29.05.2026 | 61,28 | 61,51 | 60,96 | 61,49 | 1,12% | 2.262,00 |
| 28.05.2026 | 60,53 | 61,14 | 59,96 | 60,81 | 0,80% | 1.543,00 |
| 27.05.2026 | 60,02 | 60,62 | 60,00 | 60,33 | -0,18% | 2.884,00 |
| 26.05.2026 | 61,99 | 62,53 | 60,19 | 60,44 | -4,82% | 5.637,00 |
| 25.05.2026 | 62,22 | 63,98 | 62,22 | 63,50 | 0,40% | 85,00 |
| 22.05.2026 | 63,31 | 64,06 | 63,25 | 63,25 | -0,52% | 2.070,00 |
| 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 |