78,175€
0,48%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 77,81 | 79,11 | 77,68 | 77,80 | -0,38% | 5.669,00 |
| 18.11.2025 | 78,28 | 80,03 | 77,32 | 78,10 | -0,96% | 4.287,00 |
| 17.11.2025 | 79,26 | 79,80 | 78,24 | 78,86 | -0,93% | 3.367,00 |
| 14.11.2025 | 79,42 | 79,65 | 77,08 | 79,60 | -0,50% | 5.691,00 |
| 13.11.2025 | 81,56 | 81,56 | 79,89 | 80,00 | -0,82% | 3.895,00 |
| 12.11.2025 | 81,72 | 82,26 | 80,32 | 80,66 | 0,16% | 3.552,00 |
| 11.11.2025 | 81,39 | 81,40 | 80,39 | 80,53 | 0,64% | 3.907,00 |
| 10.11.2025 | 80,70 | 80,83 | 79,93 | 80,02 | 2,14% | 6.199,00 |
| 07.11.2025 | 79,92 | 80,48 | 78,20 | 78,34 | -1,42% | 10.623,00 |
| 06.11.2025 | 79,97 | 80,55 | 78,95 | 79,47 | -2,63% | 15.028,00 |
| 05.11.2025 | 81,29 | 83,18 | 81,29 | 81,62 | 1,29% | 8.109,00 |
| 04.11.2025 | 85,70 | 86,54 | 78,80 | 80,58 | -5,23% | 47.104,00 |
| 03.11.2025 | 83,88 | 85,21 | 83,88 | 85,03 | 1,36% | 5.665,00 |
| 31.10.2025 | 83,92 | 85,09 | 83,60 | 83,89 | -0,39% | 5.993,00 |
| 30.10.2025 | 82,72 | 84,44 | 81,81 | 84,22 | 2,07% | 6.444,00 |
| 29.10.2025 | 82,66 | 83,90 | 81,35 | 82,51 | 0,10% | 8.381,00 |
| 28.10.2025 | 83,01 | 83,51 | 82,36 | 82,43 | 0,16% | 3.582,00 |
| 27.10.2025 | 82,23 | 82,71 | 81,40 | 82,30 | 1,25% | 9.424,00 |
| 24.10.2025 | 81,90 | 82,15 | 80,93 | 81,28 | 0,97% | 7.325,00 |
| 23.10.2025 | 79,93 | 80,96 | 79,66 | 80,50 | 1,40% | 4.766,00 |
| 22.10.2025 | 80,82 | 80,89 | 79,21 | 79,39 | -1,95% | 8.847,00 |
| 21.10.2025 | 80,53 | 81,40 | 80,19 | 80,97 | 0,21% | 6.882,00 |
| 20.10.2025 | 79,77 | 81,00 | 79,43 | 80,80 | 2,46% | 6.813,00 |
| 17.10.2025 | 77,98 | 79,44 | 76,72 | 78,86 | -0,93% | 12.934,00 |
| 16.10.2025 | 81,42 | 82,01 | 79,34 | 79,60 | -2,53% | 9.139,00 |
| 15.10.2025 | 82,08 | 83,28 | 79,47 | 81,67 | 0,06% | 17.846,00 |
| 14.10.2025 | 80,76 | 81,78 | 80,00 | 81,62 | 0,33% | 6.968,00 |
| 13.10.2025 | 80,21 | 82,10 | 80,21 | 81,35 | 0,51% | 10.685,00 |
| 10.10.2025 | 83,73 | 83,86 | 80,91 | 80,94 | -4,31% | 9.726,00 |
| 09.10.2025 | 85,43 | 86,38 | 84,59 | 84,59 | -0,59% | 6.063,00 |
| 08.10.2025 | 84,77 | 85,13 | 83,70 | 85,09 | 1,36% | 6.103,00 |
| 07.10.2025 | 85,61 | 86,38 | 83,95 | 83,95 | -1,62% | 9.319,00 |
| 06.10.2025 | 82,99 | 85,48 | 82,63 | 85,33 | 2,77% | 9.796,00 |
| 03.10.2025 | 82,43 | 83,55 | 82,28 | 83,03 | 2,09% | 1.016,00 |
| 02.10.2025 | 82,65 | 82,82 | 81,33 | 81,33 | -1,70% | 4.084,00 |
| 01.10.2025 | 82,61 | 84,22 | 82,31 | 82,74 | -0,27% | 5.173,00 |
| 30.09.2025 | 85,06 | 85,10 | 82,40 | 82,96 | -2,61% | 4.439,00 |
| 29.09.2025 | 84,42 | 85,23 | 84,00 | 85,18 | 1,80% | 4.335,00 |
| 26.09.2025 | 83,39 | 84,18 | 83,16 | 83,67 | 0,30% | 8.254,00 |
| 25.09.2025 | 83,02 | 83,56 | 82,16 | 83,42 | 0,18% | 8.635,00 |
| 24.09.2025 | 83,28 | 84,96 | 82,86 | 83,27 | -0,87% | 5.091,00 |
| 23.09.2025 | 84,98 | 84,99 | 83,50 | 84,00 | -2,25% | 4.801,00 |
| 22.09.2025 | 83,20 | 86,58 | 82,56 | 85,93 | 3,24% | 4.233,00 |
| 19.09.2025 | 80,92 | 83,34 | 80,23 | 83,23 | 4,13% | 4.326,00 |
| 18.09.2025 | 79,50 | 80,69 | 79,12 | 79,93 | 1,95% | 3.896,00 |
| 17.09.2025 | 82,67 | 82,89 | 78,24 | 78,40 | -5,19% | 13.211,00 |
| 16.09.2025 | 84,24 | 84,58 | 82,62 | 82,69 | -0,02% | 3.732,00 |
| 15.09.2025 | 82,23 | 83,69 | 80,76 | 82,71 | 0,67% | 4.055,00 |
| 12.09.2025 | 80,63 | 82,16 | 80,14 | 82,16 | 0,10% | 1.029,00 |
| 11.09.2025 | 80,79 | 82,08 | 80,25 | 82,08 | 2,22% | 2.668,00 |
| 10.09.2025 | 81,39 | 82,00 | 80,07 | 80,30 | 0,34% | 4.694,00 |
| 09.09.2025 | 80,15 | 80,52 | 79,15 | 80,03 | 0,95% | 2.006,00 |
| 08.09.2025 | 77,91 | 79,45 | 77,70 | 79,28 | 2,69% | 4.925,00 |
| 05.09.2025 | 78,87 | 79,17 | 76,73 | 77,20 | -2,14% | 5.813,00 |
| 04.09.2025 | 79,93 | 80,04 | 78,31 | 78,89 | -2,11% | 1.236,00 |
| 03.09.2025 | 79,63 | 81,10 | 79,25 | 80,59 | 1,27% | 1.987,00 |
| 02.09.2025 | 79,84 | 80,26 | 79,16 | 79,58 | -0,77% | 1.854,00 |
| 01.09.2025 | 80,17 | 80,22 | 80,03 | 80,20 | 1,89% | 964,00 |
| 29.08.2025 | 82,33 | 82,40 | 78,51 | 78,71 | -2,85% | 6.237,00 |
| 28.08.2025 | 82,19 | 82,52 | 80,72 | 81,02 | -2,10% | 3.993,00 |
| 27.08.2025 | 83,12 | 83,61 | 82,72 | 82,76 | 0,84% | 2.459,00 |
| 26.08.2025 | 81,85 | 82,70 | 81,18 | 82,07 | -0,74% | 4.963,00 |
| 25.08.2025 | 82,43 | 82,86 | 81,73 | 82,68 | 0,60% | 3.766,00 |
| 22.08.2025 | 80,80 | 82,93 | 80,44 | 82,19 | 2,01% | 4.693,00 |
| 21.08.2025 | 80,37 | 80,90 | 79,88 | 80,57 | 1,54% | 1.833,00 |
| 20.08.2025 | 81,66 | 81,98 | 78,71 | 79,35 | -4,10% | 3.649,00 |
| 19.08.2025 | 80,02 | 82,74 | 80,02 | 82,74 | 3,80% | 2.315,00 |
| 18.08.2025 | 79,49 | 79,86 | 76,50 | 79,71 | 0,34% | 819,00 |
| 15.08.2025 | 78,85 | 80,14 | 77,87 | 79,44 | 1,12% | 3.169,00 |
| 14.08.2025 | 77,66 | 78,66 | 77,21 | 78,56 | 1,68% | 3.062,00 |
| 13.08.2025 | 78,63 | 78,82 | 77,00 | 77,26 | -1,83% | 1.659,00 |
| 12.08.2025 | 78,19 | 79,45 | 78,00 | 78,70 | 0,03% | 1.594,00 |
| 11.08.2025 | 77,02 | 78,70 | 76,62 | 78,68 | 1,47% | 2.832,00 |
| 08.08.2025 | 79,14 | 80,76 | 77,54 | 77,54 | -1,20% | 4.059,00 |
| 07.08.2025 | 76,78 | 78,48 | 76,48 | 78,48 | 4,08% | 3.352,00 |
| 06.08.2025 | 78,61 | 80,44 | 74,18 | 75,40 | -2,36% | 35.578,00 |
| 05.08.2025 | 77,20 | 78,64 | 76,83 | 77,22 | 1,59% | 3.558,00 |
| 04.08.2025 | 75,21 | 76,51 | 75,21 | 76,01 | 1,70% | 2.864,00 |
| 01.08.2025 | 76,35 | 76,35 | 73,90 | 74,74 | -2,99% | 4.628,00 |
| 31.07.2025 | 76,76 | 77,29 | 76,05 | 77,04 | 1,62% | 3.932,00 |
| 30.07.2025 | 75,60 | 76,39 | 75,42 | 75,81 | 0,84% | 2.151,00 |
| 29.07.2025 | 77,87 | 78,07 | 75,00 | 75,18 | -3,52% | 4.753,00 |
| 28.07.2025 | 78,45 | 79,19 | 77,90 | 77,92 | 0,85% | 4.010,00 |
| 25.07.2025 | 77,56 | 77,94 | 76,46 | 77,26 | -0,85% | 3.079,00 |
| 24.07.2025 | 76,83 | 79,74 | 76,62 | 77,92 | 0,66% | 3.158,00 |
| 23.07.2025 | 79,01 | 79,07 | 77,17 | 77,41 | -0,49% | 6.220,00 |
| 22.07.2025 | 78,08 | 78,40 | 76,87 | 77,79 | 0,21% | 3.926,00 |
| 21.07.2025 | 78,19 | 78,75 | 77,57 | 77,63 | 0,01% | 5.570,00 |
| 18.07.2025 | 78,38 | 78,47 | 76,89 | 77,62 | -0,67% | 8.001,00 |
| 17.07.2025 | 78,67 | 79,08 | 77,78 | 78,14 | 1,55% | 7.410,00 |
| 16.07.2025 | 79,20 | 79,98 | 76,95 | 76,95 | -3,45% | 7.199,00 |
| 15.07.2025 | 80,52 | 81,78 | 79,04 | 79,70 | -1,03% | 4.178,00 |
| 14.07.2025 | 82,01 | 82,01 | 80,29 | 80,53 | -2,26% | 2.804,00 |
| 11.07.2025 | 82,81 | 82,81 | 81,48 | 82,39 | -0,02% | 2.014,00 |
| 10.07.2025 | 82,30 | 82,64 | 81,34 | 82,41 | -0,39% | 7.251,00 |
| 09.07.2025 | 82,98 | 83,55 | 82,43 | 82,73 | 0,74% | 3.125,00 |
| 08.07.2025 | 82,98 | 83,47 | 81,51 | 82,12 | -0,46% | 6.027,00 |
| 07.07.2025 | 79,34 | 82,62 | 79,34 | 82,50 | 4,35% | 6.253,00 |
| 04.07.2025 | 78,62 | 79,78 | 77,41 | 79,06 | -0,42% | 2.402,00 |
| 03.07.2025 | 78,17 | 79,75 | 78,00 | 79,39 | 1,44% | 2.894,00 |