66,715€
-0,48%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 66,55 | 66,85 | 66,55 | 66,65 | -0,58% | 509,00 |
| 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 |
| 27.09.2024 | 68,75 | 69,15 | 67,89 | 67,89 | 0,16% | 1.175,00 |
| 26.09.2024 | 69,76 | 70,40 | 67,32 | 67,78 | -2,47% | 9.623,00 |
| 25.09.2024 | 69,41 | 69,78 | 68,85 | 69,50 | 1,15% | 13.079,00 |
| 24.09.2024 | 67,66 | 69,06 | 67,62 | 68,71 | 3,20% | 2.533,00 |
| 23.09.2024 | 66,56 | 67,41 | 66,21 | 66,58 | 0,00% | 3.223,00 |
| 20.09.2024 | 67,38 | 67,41 | 66,58 | 66,58 | -2,22% | 1.364,00 |
| 19.09.2024 | 67,23 | 68,29 | 67,16 | 68,09 | 3,70% | 1.441,00 |
| 18.09.2024 | 65,50 | 65,66 | 64,94 | 65,66 | -0,38% | 481,00 |
| 17.09.2024 | 64,56 | 66,03 | 64,06 | 65,91 | 2,03% | 2.471,00 |
| 16.09.2024 | 65,26 | 65,36 | 64,25 | 64,60 | 0,09% | 1.337,00 |
| 13.09.2024 | 61,57 | 65,26 | 61,46 | 64,54 | 2,48% | 1.161,00 |
| 12.09.2024 | 64,32 | 64,32 | 62,39 | 62,98 | 2,26% | 595,00 |
| 11.09.2024 | 61,85 | 62,56 | 60,99 | 61,59 | -1,53% | 1.794,00 |
| 10.09.2024 | 63,03 | 63,72 | 61,45 | 62,55 | -2,02% | 464,00 |
| 09.09.2024 | 62,80 | 64,35 | 62,63 | 63,84 | 2,26% | 690,00 |
| 06.09.2024 | 63,81 | 64,82 | 62,43 | 62,43 | -3,60% | 942,00 |
| 05.09.2024 | 64,56 | 65,37 | 64,16 | 64,76 | -0,60% | 1.165,00 |
| 04.09.2024 | 64,66 | 65,18 | 64,34 | 65,15 | -1,60% | 1.350,00 |
| 03.09.2024 | 66,10 | 66,45 | 65,74 | 66,21 | 0,47% | 320,00 |
| 02.09.2024 | 65,99 | 66,30 | 65,90 | 65,90 | 0,37% | 131,00 |
| 30.08.2024 | 65,49 | 66,15 | 65,27 | 65,66 | -0,21% | 1.414,00 |
| 29.08.2024 | 64,69 | 66,02 | 64,58 | 65,80 | 2,64% | 1.474,00 |
| 28.08.2024 | 65,12 | 65,27 | 63,94 | 64,11 | -1,57% | 488,00 |
| 27.08.2024 | 65,04 | 65,43 | 64,62 | 65,13 | 0,22% | 1.168,00 |
| 26.08.2024 | 66,56 | 66,86 | 64,83 | 64,99 | -1,84% | 3.273,00 |
| 23.08.2024 | 65,30 | 66,21 | 65,11 | 66,21 | 0,46% | 1.132,00 |
| 22.08.2024 | 65,60 | 66,66 | 65,60 | 65,91 | -0,69% | 2.003,00 |
| 21.08.2024 | 66,14 | 66,72 | 65,92 | 66,37 | -0,35% | 1.822,00 |
| 20.08.2024 | 66,87 | 67,00 | 66,58 | 66,60 | 0,92% | 1.676,00 |
| 19.08.2024 | 65,13 | 66,19 | 65,13 | 65,99 | 0,67% | 676,00 |
| 16.08.2024 | 66,32 | 66,52 | 65,40 | 65,55 | -0,85% | 2.027,00 |
| 15.08.2024 | 66,02 | 66,95 | 65,58 | 66,11 | 2,02% | 3.110,00 |
| 14.08.2024 | 65,05 | 65,05 | 63,98 | 64,80 | 1,92% | 3.402,00 |
| 13.08.2024 | 63,23 | 64,12 | 63,22 | 63,58 | 1,36% | 1.046,00 |
| 12.08.2024 | 63,00 | 63,37 | 62,44 | 62,73 | 0,46% | 2.548,00 |
| 09.08.2024 | 63,02 | 63,57 | 62,05 | 62,44 | 0,58% | 3.937,00 |
| 08.08.2024 | 60,80 | 62,18 | 60,00 | 62,08 | -0,23% | 2.483,00 |
| 07.08.2024 | 59,55 | 62,41 | 59,15 | 62,22 | 7,74% | 2.059,00 |
| 06.08.2024 | 55,50 | 58,18 | 54,05 | 57,75 | 9,75% | 13.231,00 |
| 05.08.2024 | 49,32 | 52,66 | 48,66 | 52,62 | -2,36% | 7.863,00 |
| 02.08.2024 | 55,91 | 57,06 | 53,73 | 53,89 | -7,02% | 2.998,00 |
| 01.08.2024 | 60,02 | 60,12 | 57,96 | 57,96 | -3,66% | 1.252,00 |
| 31.07.2024 | 59,28 | 60,16 | 58,76 | 60,16 | 1,98% | 2.944,00 |
| 30.07.2024 | 59,05 | 59,60 | 58,94 | 58,99 | -1,12% | 2.486,00 |
| 29.07.2024 | 59,78 | 60,34 | 59,16 | 59,66 | -0,28% | 3.376,00 |
| 26.07.2024 | 61,21 | 61,71 | 59,54 | 59,83 | -1,04% | 2.200,00 |
| 25.07.2024 | 60,91 | 60,91 | 59,49 | 60,46 | -1,56% | 1.177,00 |
| 24.07.2024 | 62,19 | 62,62 | 61,24 | 61,42 | -2,95% | 1.925,00 |
| 23.07.2024 | 62,16 | 63,38 | 61,98 | 63,29 | 2,41% | 506,00 |
| 22.07.2024 | 62,17 | 62,88 | 61,72 | 61,80 | 0,77% | 3.002,00 |
| 19.07.2024 | 60,90 | 61,69 | 60,57 | 61,33 | 0,33% | 793,00 |
| 18.07.2024 | 63,53 | 63,53 | 61,13 | 61,13 | -4,59% | 5.717,00 |
| 17.07.2024 | 68,36 | 68,36 | 64,00 | 64,07 | -6,47% | 3.561,00 |
| 16.07.2024 | 66,50 | 68,50 | 65,98 | 68,50 | 4,40% | 1.883,00 |
| 15.07.2024 | 66,77 | 68,05 | 64,91 | 65,61 | -2,06% | 2.287,00 |
| 12.07.2024 | 67,53 | 67,53 | 66,39 | 66,99 | 4,23% | 2.203,00 |
| 11.07.2024 | 63,68 | 64,27 | 63,68 | 64,27 | 0,85% | 1.106,00 |
| 10.07.2024 | 66,04 | 66,04 | 63,22 | 63,73 | -3,47% | 1.502,00 |
| 09.07.2024 | 65,96 | 66,32 | 65,95 | 66,02 | 0,64% | 242,00 |
| 08.07.2024 | 65,60 | 66,17 | 65,30 | 65,60 | 0,72% | 1.480,00 |