Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 79,44 | 80,06 | 77,07 | 77,16 | -2,61% | 3.384,00 |
| 26.06.2025 | 78,08 | 79,57 | 77,69 | 79,23 | 0,61% | 7.062,00 |
| 25.06.2025 | 79,20 | 79,99 | 78,70 | 78,75 | -0,38% | 7.602,00 |
| 24.06.2025 | 74,59 | 79,07 | 74,25 | 79,05 | 9,02% | 9.080,00 |
| 23.06.2025 | 72,35 | 73,16 | 72,35 | 72,51 | -0,71% | 3.056,00 |
| 20.06.2025 | 72,48 | 74,07 | 72,19 | 73,03 | 2,37% | 4.588,00 |
| 19.06.2025 | 72,94 | 73,44 | 70,51 | 71,34 | -4,29% | 6.351,00 |
| 18.06.2025 | 73,70 | 74,97 | 73,70 | 74,54 | 0,83% | 1.913,00 |
| 17.06.2025 | 73,44 | 74,04 | 73,01 | 73,93 | -0,23% | 2.940,00 |
| 16.06.2025 | 72,88 | 74,11 | 72,84 | 74,10 | 0,35% | 3.703,00 |
| 13.06.2025 | 72,65 | 74,17 | 70,14 | 73,84 | 0,15% | 10.589,00 |
| 12.06.2025 | 75,02 | 75,02 | 73,62 | 73,73 | -2,78% | 2.112,00 |
| 11.06.2025 | 75,39 | 76,31 | 75,33 | 75,84 | 0,52% | 5.219,00 |
| 10.06.2025 | 76,46 | 77,26 | 75,00 | 75,45 | -0,85% | 5.551,00 |
| 09.06.2025 | 75,07 | 76,91 | 74,88 | 76,10 | 1,66% | 4.601,00 |
| 06.06.2025 | 74,51 | 75,85 | 73,99 | 74,86 | 2,09% | 4.019,00 |
| 05.06.2025 | 73,06 | 74,10 | 72,47 | 73,33 | 0,00% | 6.163,00 |
| 04.06.2025 | 72,77 | 74,26 | 72,50 | 73,33 | 0,26% | 3.933,00 |
| 03.06.2025 | 73,84 | 73,98 | 72,03 | 73,14 | 0,10% | 6.595,00 |
| 02.06.2025 | 73,53 | 74,10 | 72,32 | 73,07 | -0,84% | 4.761,00 |
| 30.05.2025 | 74,22 | 74,66 | 73,11 | 73,69 | -0,65% | 3.063,00 |
| 29.05.2025 | 79,18 | 79,18 | 73,71 | 74,17 | -6,01% | 3.778,00 |
| 28.05.2025 | 79,08 | 79,15 | 78,23 | 78,91 | 0,73% | 7.078,00 |
| 27.05.2025 | 78,97 | 79,10 | 77,46 | 78,34 | -0,62% | 7.560,00 |
| 26.05.2025 | 77,86 | 79,60 | 77,86 | 78,83 | 1,64% | 1.812,00 |
| 23.05.2025 | 78,02 | 78,04 | 75,85 | 77,56 | -1,18% | 2.996,00 |
| 22.05.2025 | 78,88 | 78,96 | 77,84 | 78,49 | -0,56% | 6.219,00 |
| 21.05.2025 | 80,50 | 80,72 | 78,57 | 78,93 | -4,74% | 4.884,00 |
| 20.05.2025 | 81,91 | 83,47 | 81,76 | 82,86 | 1,63% | 9.489,00 |
| 19.05.2025 | 81,13 | 82,02 | 79,47 | 81,53 | -1,37% | 2.485,00 |
| 16.05.2025 | 80,58 | 82,66 | 80,56 | 82,66 | 3,00% | 7.752,00 |
| 15.05.2025 | 79,81 | 81,30 | 78,87 | 80,25 | -0,55% | 3.493,00 |
| 14.05.2025 | 81,80 | 82,10 | 79,92 | 80,69 | -0,84% | 7.989,00 |
| 13.05.2025 | 79,60 | 81,73 | 77,86 | 81,37 | 5,46% | 6.887,00 |
| 12.05.2025 | 77,24 | 78,82 | 74,23 | 77,16 | 5,02% | 15.121,00 |
| 09.05.2025 | 73,99 | 74,60 | 73,09 | 73,47 | -0,64% | 1.933,00 |
| 08.05.2025 | 74,81 | 75,24 | 72,71 | 73,94 | 0,30% | 4.205,00 |
| 07.05.2025 | 76,99 | 77,47 | 69,94 | 73,72 | -2,45% | 18.928,00 |
| 06.05.2025 | 75,63 | 75,63 | 73,40 | 75,57 | 0,01% | 5.148,00 |
| 05.05.2025 | 73,99 | 76,00 | 73,11 | 75,56 | 1,74% | 4.326,00 |
| 02.05.2025 | 71,42 | 74,27 | 71,42 | 74,27 | 5,81% | 3.738,00 |
| 30.04.2025 | 69,61 | 70,19 | 68,03 | 70,19 | 2,02% | 1.867,00 |
| 29.04.2025 | 68,87 | 69,34 | 68,51 | 68,80 | 1,00% | 2.440,00 |
| 28.04.2025 | 68,52 | 69,27 | 67,93 | 68,12 | -1,57% | 1.716,00 |
| 25.04.2025 | 69,31 | 70,65 | 68,51 | 69,21 | 3,39% | 4.457,00 |
| 24.04.2025 | 64,86 | 67,10 | 63,85 | 66,94 | 2,75% | 6.156,00 |
| 23.04.2025 | 66,81 | 67,50 | 65,15 | 65,15 | -0,02% | 4.590,00 |
| 22.04.2025 | 64,49 | 65,47 | 63,85 | 65,16 | -1,65% | 2.008,00 |
| 17.04.2025 | 65,14 | 66,39 | 64,55 | 66,25 | 0,81% | 3.023,00 |
| 16.04.2025 | 64,10 | 65,82 | 64,04 | 65,72 | 0,61% | 6.022,00 |
| 15.04.2025 | 64,65 | 66,08 | 64,51 | 65,32 | 2,00% | 2.966,00 |
| 14.04.2025 | 64,09 | 65,20 | 63,91 | 64,04 | 4,03% | 2.370,00 |
| 11.04.2025 | 63,03 | 63,28 | 61,00 | 61,56 | -2,43% | 8.072,00 |
| 10.04.2025 | 68,16 | 68,16 | 63,09 | 63,09 | 5,47% | 15.310,00 |
| 09.04.2025 | 58,64 | 60,55 | 57,42 | 59,82 | -3,55% | 25.456,00 |
| 08.04.2025 | 61,10 | 63,84 | 60,50 | 62,02 | 5,76% | 17.112,00 |
| 07.04.2025 | 53,26 | 60,60 | 52,00 | 58,64 | -1,82% | 29.192,00 |
| 04.04.2025 | 63,06 | 63,22 | 58,51 | 59,73 | -7,34% | 31.855,00 |
| 03.04.2025 | 64,61 | 65,34 | 63,12 | 64,46 | -5,65% | 12.640,00 |
| 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 |