77,140€
0,44%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 71,59 | 71,60 | 66,77 | 68,22 | 0,47% | 8.868,00 |
| 05.11.2024 | 67,30 | 67,90 | 67,18 | 67,90 | 0,67% | 1.545,00 |
| 04.11.2024 | 68,38 | 68,38 | 66,51 | 67,45 | -0,82% | 2.326,00 |
| 01.11.2024 | 67,13 | 68,01 | 66,86 | 68,01 | 4,42% | 5.287,00 |
| 31.10.2024 | 73,83 | 74,95 | 64,50 | 65,13 | -11,32% | 19.341,00 |
| 30.10.2024 | 73,54 | 73,68 | 73,20 | 73,44 | -0,08% | 639,00 |
| 29.10.2024 | 72,20 | 73,91 | 72,20 | 73,50 | 1,94% | 735,00 |
| 28.10.2024 | 72,29 | 72,29 | 71,88 | 72,10 | 0,52% | 508,00 |
| 25.10.2024 | 72,70 | 72,96 | 71,73 | 71,73 | -0,91% | 1.703,00 |
| 24.10.2024 | 72,72 | 72,72 | 71,55 | 72,39 | -2,12% | 13.534,00 |
| 23.10.2024 | 74,51 | 75,13 | 73,79 | 73,96 | -0,88% | 2.099,00 |
| 22.10.2024 | 74,34 | 74,88 | 73,11 | 74,62 | 1,18% | 2.473,00 |
| 21.10.2024 | 73,32 | 74,11 | 72,51 | 73,75 | 1,39% | 2.195,00 |
| 18.10.2024 | 73,91 | 74,49 | 72,69 | 72,74 | -1,69% | 3.229,00 |
| 17.10.2024 | 73,73 | 74,33 | 72,36 | 73,99 | -2,66% | 8.270,00 |
| 16.10.2024 | 76,74 | 76,84 | 75,50 | 76,01 | -0,42% | 3.837,00 |
| 15.10.2024 | 78,15 | 78,15 | 75,99 | 76,33 | -2,19% | 17.600,00 |
| 14.10.2024 | 78,81 | 78,94 | 77,32 | 78,04 | 0,23% | 5.140,00 |
| 11.10.2024 | 71,67 | 77,86 | 71,67 | 77,86 | 9,17% | 12.603,00 |
| 10.10.2024 | 70,64 | 71,42 | 70,40 | 71,32 | 0,82% | 2.397,00 |
| 09.10.2024 | 68,83 | 70,78 | 68,83 | 70,74 | 2,28% | 3.130,00 |
| 08.10.2024 | 67,69 | 69,86 | 67,48 | 69,16 | 0,46% | 1.219,00 |
| 07.10.2024 | 68,09 | 68,96 | 67,39 | 68,84 | 2,76% | 4.820,00 |
| 04.10.2024 | 66,24 | 67,66 | 66,23 | 66,99 | 1,82% | 2.550,00 |
| 03.10.2024 | 66,22 | 66,62 | 65,49 | 65,79 | -1,79% | 1.243,00 |
| 02.10.2024 | 66,97 | 67,09 | 66,30 | 66,99 | -0,42% | 860,00 |
| 01.10.2024 | 67,61 | 68,37 | 66,89 | 67,27 | -0,25% | 1.173,00 |
| 30.09.2024 | 67,55 | 67,80 | 66,52 | 67,44 | -0,66% | 1.823,00 |