68,315€
2,81%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 67,60 | 68,61 | 66,43 | 68,32 | 2,81% | 4.066,00 |
| 01.04.2025 | 67,37 | 67,73 | 65,73 | 66,45 | -0,08% | 3.777,00 |
| 31.03.2025 | 65,92 | 66,91 | 64,92 | 66,50 | -1,50% | 14.309,00 |
| 28.03.2025 | 69,13 | 69,51 | 67,36 | 67,51 | -2,48% | 2.223,00 |
| 27.03.2025 | 68,75 | 70,06 | 68,43 | 69,23 | 1,51% | 4.609,00 |
| 26.03.2025 | 70,16 | 70,29 | 67,88 | 68,20 | -2,05% | 4.037,00 |
| 25.03.2025 | 71,21 | 71,21 | 69,48 | 69,63 | -0,68% | 2.491,00 |
| 24.03.2025 | 70,58 | 71,22 | 69,87 | 70,11 | 1,20% | 1.495,00 |
| 21.03.2025 | 68,87 | 69,53 | 67,24 | 69,28 | 0,73% | 6.939,00 |
| 20.03.2025 | 67,61 | 69,73 | 66,68 | 68,78 | 3,01% | 4.733,00 |
| 19.03.2025 | 65,62 | 66,77 | 65,09 | 66,77 | 1,55% | 6.613,00 |
| 18.03.2025 | 66,48 | 66,65 | 64,72 | 65,75 | -1,75% | 7.924,00 |
| 17.03.2025 | 65,73 | 67,52 | 65,41 | 66,92 | 2,56% | 3.769,00 |
| 14.03.2025 | 65,07 | 65,80 | 64,51 | 65,25 | -0,61% | 3.049,00 |
| 13.03.2025 | 65,01 | 66,32 | 64,98 | 65,65 | 0,44% | 6.118,00 |
| 12.03.2025 | 64,83 | 66,43 | 64,08 | 65,36 | -0,20% | 9.085,00 |
| 11.03.2025 | 66,13 | 67,80 | 65,13 | 65,49 | -3,34% | 21.051,00 |
| 10.03.2025 | 69,75 | 69,75 | 66,69 | 67,75 | -1,50% | 15.516,00 |
| 07.03.2025 | 69,45 | 70,35 | 67,91 | 68,78 | -3,07% | 13.906,00 |
| 06.03.2025 | 70,61 | 71,27 | 69,24 | 70,96 | 1,69% | 5.542,00 |
| 05.03.2025 | 71,10 | 71,56 | 69,53 | 69,78 | 1,57% | 8.457,00 |
| 04.03.2025 | 70,45 | 71,00 | 68,22 | 68,70 | -5,70% | 26.416,00 |
| 03.03.2025 | 73,27 | 74,02 | 72,58 | 72,85 | 0,72% | 6.754,00 |
| 28.02.2025 | 71,23 | 72,41 | 70,72 | 72,33 | -2,24% | 8.727,00 |
| 27.02.2025 | 72,87 | 74,25 | 72,44 | 73,99 | 2,22% | 3.768,00 |
| 26.02.2025 | 71,79 | 72,84 | 69,87 | 72,38 | 3,16% | 17.407,00 |
| 25.02.2025 | 72,41 | 72,63 | 70,13 | 70,16 | -4,60% | 14.091,00 |
| 24.02.2025 | 75,36 | 75,66 | 71,72 | 73,54 | -4,67% | 12.899,00 |
| 21.02.2025 | 77,29 | 78,28 | 77,03 | 77,14 | 0,44% | 4.010,00 |
| 20.02.2025 | 77,31 | 78,25 | 76,72 | 76,80 | -0,62% | 4.244,00 |
| 19.02.2025 | 77,71 | 78,20 | 76,24 | 77,28 | 0,29% | 7.015,00 |
| 18.02.2025 | 77,06 | 77,72 | 76,10 | 77,06 | 1,04% | 8.075,00 |
| 17.02.2025 | 76,54 | 77,00 | 75,60 | 76,27 | 0,67% | 4.246,00 |
| 14.02.2025 | 77,01 | 77,21 | 75,30 | 75,76 | -0,25% | 6.490,00 |
| 13.02.2025 | 76,40 | 76,84 | 75,44 | 75,95 | 0,89% | 10.946,00 |
| 12.02.2025 | 73,05 | 75,31 | 71,90 | 75,28 | -0,46% | 20.856,00 |
| 11.02.2025 | 76,11 | 76,52 | 75,15 | 75,63 | 1,29% | 12.533,00 |
| 10.02.2025 | 72,87 | 76,43 | 72,75 | 74,67 | 2,29% | 34.637,00 |
| 07.02.2025 | 67,26 | 73,00 | 66,84 | 73,00 | 12,29% | 24.908,00 |
| 06.02.2025 | 62,90 | 65,41 | 62,26 | 65,01 | 4,62% | 22.899,00 |
| 05.02.2025 | 67,39 | 68,11 | 61,06 | 62,14 | -7,39% | 54.989,00 |
| 04.02.2025 | 65,73 | 67,12 | 65,21 | 67,10 | 1,04% | 5.136,00 |
| 03.02.2025 | 63,64 | 66,60 | 63,41 | 66,41 | 2,52% | 13.386,00 |
| 31.01.2025 | 64,07 | 65,48 | 64,07 | 64,78 | 1,86% | 7.476,00 |
| 30.01.2025 | 63,64 | 64,51 | 60,84 | 63,60 | -1,73% | 24.987,00 |
| 29.01.2025 | 65,30 | 65,70 | 64,56 | 64,72 | -2,28% | 5.330,00 |
| 28.01.2025 | 66,08 | 66,59 | 65,30 | 66,23 | 0,67% | 12.268,00 |
| 27.01.2025 | 64,28 | 66,09 | 62,93 | 65,79 | -0,08% | 20.075,00 |
| 24.01.2025 | 65,59 | 65,84 | 64,98 | 65,84 | 0,50% | 2.615,00 |
| 23.01.2025 | 65,41 | 65,52 | 64,72 | 65,51 | -0,11% | 5.090,00 |
| 22.01.2025 | 65,01 | 65,64 | 64,96 | 65,58 | 0,69% | 4.543,00 |
| 21.01.2025 | 65,61 | 65,71 | 64,40 | 65,13 | -1,26% | 6.227,00 |
| 20.01.2025 | 65,35 | 66,75 | 65,35 | 65,96 | -0,63% | 10.816,00 |
| 17.01.2025 | 66,63 | 67,49 | 66,00 | 66,38 | -1,07% | 7.153,00 |
| 16.01.2025 | 65,54 | 67,26 | 65,35 | 67,10 | 3,14% | 7.654,00 |
| 15.01.2025 | 63,04 | 65,16 | 62,93 | 65,06 | 3,17% | 8.318,00 |
| 14.01.2025 | 64,83 | 65,59 | 63,00 | 63,06 | -2,22% | 8.109,00 |
| 13.01.2025 | 64,45 | 65,82 | 63,14 | 64,49 | -0,34% | 15.198,00 |
| 10.01.2025 | 62,96 | 64,71 | 62,50 | 64,71 | 2,28% | 17.804,00 |
| 09.01.2025 | 63,45 | 63,66 | 63,02 | 63,27 | 0,51% | 5.137,00 |
| 08.01.2025 | 64,26 | 64,94 | 62,95 | 62,95 | -2,04% | 16.643,00 |
| 07.01.2025 | 64,79 | 66,29 | 63,94 | 64,26 | 0,25% | 32.145,00 |
| 06.01.2025 | 63,10 | 66,16 | 62,84 | 64,10 | 2,79% | 25.326,00 |
| 03.01.2025 | 62,06 | 62,80 | 61,72 | 62,36 | 1,85% | 17.473,00 |
| 02.01.2025 | 58,93 | 61,28 | 58,28 | 61,23 | 5,39% | 12.348,00 |
| 30.12.2024 | 58,68 | 58,68 | 58,10 | 58,10 | -0,34% | 2.360,00 |
| 27.12.2024 | 59,10 | 59,15 | 57,64 | 58,30 | -1,49% | 3.803,00 |
| 23.12.2024 | 59,02 | 59,45 | 58,55 | 59,18 | 0,80% | 5.663,00 |
| 20.12.2024 | 58,06 | 58,71 | 56,87 | 58,71 | 0,27% | 5.763,00 |
| 19.12.2024 | 60,02 | 60,21 | 58,06 | 58,55 | -2,64% | 6.736,00 |
| 18.12.2024 | 58,40 | 60,95 | 58,26 | 60,14 | 4,90% | 4.989,00 |
| 17.12.2024 | 57,50 | 57,54 | 56,57 | 57,33 | -0,98% | 6.850,00 |
| 16.12.2024 | 57,39 | 58,48 | 57,16 | 57,90 | -0,26% | 23.597,00 |
| 13.12.2024 | 58,99 | 59,45 | 57,82 | 58,05 | -1,93% | 4.425,00 |
| 12.12.2024 | 59,74 | 60,60 | 59,17 | 59,19 | 0,63% | 11.230,00 |
| 11.12.2024 | 61,90 | 62,00 | 58,82 | 58,82 | -5,11% | 4.507,00 |
| 10.12.2024 | 62,77 | 62,79 | 61,50 | 61,99 | -0,14% | 4.823,00 |
| 09.12.2024 | 63,51 | 63,60 | 61,58 | 62,08 | -0,34% | 15.612,00 |
| 06.12.2024 | 62,44 | 63,09 | 62,00 | 62,29 | -3,67% | 18.509,00 |
| 05.12.2024 | 68,53 | 68,80 | 64,60 | 64,66 | -4,53% | 4.367,00 |
| 04.12.2024 | 68,20 | 68,58 | 67,54 | 67,73 | -1,21% | 3.944,00 |
| 03.12.2024 | 69,76 | 70,16 | 68,44 | 68,56 | -1,68% | 1.103,00 |
| 02.12.2024 | 68,54 | 69,73 | 68,16 | 69,73 | 1,93% | 2.360,00 |
| 29.11.2024 | 68,03 | 68,64 | 68,02 | 68,41 | -0,45% | 4.326,00 |
| 28.11.2024 | 68,58 | 68,82 | 67,52 | 68,72 | 0,32% | 1.292,00 |
| 27.11.2024 | 68,39 | 68,83 | 67,91 | 68,50 | -0,77% | 3.175,00 |
| 26.11.2024 | 70,16 | 70,26 | 68,29 | 69,03 | -0,55% | 2.246,00 |
| 25.11.2024 | 69,16 | 69,76 | 68,35 | 69,41 | 2,72% | 5.415,00 |
| 22.11.2024 | 66,55 | 68,44 | 66,55 | 67,57 | 0,79% | 2.212,00 |
| 21.11.2024 | 65,72 | 67,36 | 65,52 | 67,04 | 1,93% | 7.060,00 |
| 20.11.2024 | 65,61 | 66,58 | 65,59 | 65,77 | 0,86% | 3.010,00 |
| 19.11.2024 | 65,79 | 65,93 | 64,38 | 65,21 | 0,35% | 15.219,00 |
| 18.11.2024 | 69,57 | 69,74 | 64,42 | 64,98 | -6,19% | 17.891,00 |
| 15.11.2024 | 67,39 | 69,68 | 67,11 | 69,27 | 1,87% | 1.779,00 |
| 14.11.2024 | 67,36 | 68,75 | 67,36 | 68,00 | 0,88% | 1.558,00 |
| 13.11.2024 | 67,55 | 67,55 | 66,89 | 67,41 | -0,66% | 4.426,00 |
| 12.11.2024 | 67,23 | 68,23 | 67,00 | 67,86 | 0,12% | 11.048,00 |
| 11.11.2024 | 67,59 | 68,44 | 67,37 | 67,78 | 0,19% | 1.410,00 |
| 08.11.2024 | 67,96 | 68,16 | 67,00 | 67,65 | -0,98% | 2.411,00 |
| 07.11.2024 | 69,84 | 71,05 | 68,23 | 68,32 | 0,15% | 3.584,00 |