76,810€
-0,88%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 79,30 | 80,94 | 76,25 | 76,97 | -3,22% | 515,00 |
| 07.08.2025 | 76,45 | 79,56 | 76,44 | 79,53 | 3,85% | 2.917,00 |
| 06.08.2025 | 78,78 | 81,36 | 72,50 | 76,59 | -0,90% | 2.789,00 |
| 05.08.2025 | 77,23 | 78,78 | 76,71 | 77,28 | 1,09% | 88,00 |
| 04.08.2025 | 75,70 | 76,67 | 75,40 | 76,45 | 1,75% | 40,00 |
| 01.08.2025 | 76,18 | 76,49 | 73,78 | 75,14 | -2,32% | 663,00 |
| 31.07.2025 | 76,90 | 77,71 | 75,95 | 76,92 | 0,25% | 268,00 |
| 30.07.2025 | 75,53 | 76,75 | 75,31 | 76,73 | 1,71% | 88,00 |
| 29.07.2025 | 77,61 | 78,21 | 74,88 | 75,44 | -3,46% | 679,00 |
| 28.07.2025 | 78,18 | 79,39 | 77,77 | 78,14 | 0,46% | 40,00 |
| 25.07.2025 | 77,65 | 77,89 | 76,39 | 77,78 | 0,58% | 22,00 |
| 24.07.2025 | 76,68 | 79,51 | 76,66 | 77,33 | 1,22% | 380,00 |
| 23.07.2025 | 78,87 | 79,11 | 76,36 | 76,40 | -2,16% | 300,00 |
| 22.07.2025 | 78,07 | 78,52 | 76,80 | 78,08 | 0,05% | 184,00 |
| 21.07.2025 | 78,15 | 78,82 | 77,39 | 78,04 | 0,16% | 180,00 |
| 18.07.2025 | 78,24 | 78,59 | 76,74 | 77,92 | -0,20% | 444,00 |
| 17.07.2025 | 78,36 | 79,20 | 77,63 | 78,07 | 0,19% | 326,00 |
| 16.07.2025 | 79,19 | 79,99 | 76,79 | 77,92 | -1,93% | 634,00 |
| 15.07.2025 | 80,49 | 81,72 | 78,99 | 79,46 | -1,25% | 115,00 |
| 14.07.2025 | 81,22 | 81,85 | 80,16 | 80,46 | -1,35% | 610,00 |
| 11.07.2025 | 82,28 | 82,82 | 81,51 | 81,57 | -1,01% | 84,00 |
| 10.07.2025 | 82,30 | 83,39 | 81,29 | 82,40 | -0,03% | 217,00 |
| 09.07.2025 | 83,22 | 83,64 | 82,08 | 82,43 | -0,87% | 1.176,00 |
| 08.07.2025 | 82,80 | 83,43 | 81,36 | 83,15 | 0,80% | 545,00 |
| 07.07.2025 | 78,87 | 82,69 | 78,74 | 82,49 | 4,82% | 292,00 |
| 04.07.2025 | 79,38 | 83,18 | 72,26 | 78,70 | -1,12% | 20,00 |
| 03.07.2025 | 78,10 | 79,90 | 78,07 | 79,59 | 1,36% | 50,00 |
| 02.07.2025 | 78,17 | 78,52 | 78,17 | 78,52 | 0,85% | 14,00 |
| 01.07.2025 | 78,88 | 78,88 | 77,86 | 77,86 | -1,17% | 30,00 |
| 30.06.2025 | 78,07 | 79,06 | 78,07 | 78,78 | 1,22% | 228,00 |
| 27.06.2025 | 79,69 | 79,94 | 77,20 | 77,83 | -2,49% | 1.096,00 |
| 26.06.2025 | 78,01 | 79,82 | 77,97 | 79,82 | 2,60% | 1.159,00 |
| 25.06.2025 | 78,84 | 79,32 | 77,80 | 77,80 | -1,43% | 734,00 |
| 24.06.2025 | 74,04 | 78,97 | 74,04 | 78,93 | 7,87% | 654,00 |
| 23.06.2025 | 72,23 | 73,17 | 72,23 | 73,17 | -0,44% | 1.145,00 |
| 20.06.2025 | 72,04 | 73,99 | 72,04 | 73,49 | 2,75% | 1.068,00 |
| 19.06.2025 | 72,33 | 72,43 | 71,35 | 71,52 | -1,80% | 61,00 |
| 18.06.2025 | 73,66 | 74,62 | 72,83 | 72,83 | -1,23% | 386,00 |
| 17.06.2025 | 73,12 | 73,74 | 73,12 | 73,74 | 0,00% | 29,00 |
| 16.06.2025 | 72,63 | 73,74 | 72,63 | 73,74 | 0,22% | 30,00 |
| 13.06.2025 | 72,07 | 73,58 | 72,07 | 73,58 | -0,55% | 208,00 |
| 12.06.2025 | 74,32 | 74,32 | 73,66 | 73,99 | -1,48% | 85,00 |
| 11.06.2025 | 75,17 | 76,03 | 75,10 | 75,10 | -0,87% | 230,00 |
| 10.06.2025 | 76,34 | 77,03 | 75,35 | 75,76 | -0,85% | 388,00 |
| 09.06.2025 | 74,90 | 76,81 | 74,90 | 76,41 | 1,26% | 170,00 |
| 06.06.2025 | 74,17 | 75,46 | 73,99 | 75,46 | 1,97% | 255,00 |
| 05.06.2025 | 73,10 | 74,00 | 72,76 | 74,00 | 1,08% | 161,00 |
| 04.06.2025 | 72,51 | 73,21 | 72,51 | 73,21 | -0,71% | 367,00 |
| 03.06.2025 | 73,24 | 73,83 | 73,24 | 73,73 | 0,90% | 590,00 |
| 02.06.2025 | 73,52 | 73,52 | 73,07 | 73,07 | -0,69% | 660,00 |
| 30.05.2025 | 74,23 | 74,46 | 73,58 | 73,58 | 0,56% | 760,00 |
| 29.05.2025 | 79,21 | 79,21 | 73,17 | 73,17 | -6,71% | 502,00 |
| 28.05.2025 | 78,65 | 78,65 | 78,43 | 78,43 | -0,09% | - |
| 27.05.2025 | 78,02 | 78,75 | 78,02 | 78,50 | -0,61% | 1,00 |
| 26.05.2025 | 78,81 | 78,98 | 78,15 | 78,98 | 2,11% | 2.385,00 |
| 23.05.2025 | 77,69 | 77,69 | 75,92 | 77,35 | -1,07% | 550,00 |
| 22.05.2025 | 78,02 | 78,84 | 78,02 | 78,19 | 0,35% | 57,00 |
| 21.05.2025 | 80,65 | 80,68 | 77,92 | 77,92 | -4,32% | 1.263,00 |
| 20.05.2025 | 81,87 | 82,98 | 81,44 | 81,44 | -0,83% | 470,00 |
| 19.05.2025 | 80,97 | 82,12 | 79,52 | 82,12 | -0,15% | 711,00 |
| 16.05.2025 | 80,44 | 83,07 | 80,44 | 82,24 | 2,16% | 336,00 |
| 15.05.2025 | 79,65 | 80,50 | 79,44 | 80,50 | -0,12% | 225,00 |
| 14.05.2025 | 82,07 | 82,07 | 80,60 | 80,60 | -1,61% | 1.751,00 |
| 13.05.2025 | 79,05 | 82,10 | 79,05 | 81,92 | 3,15% | 242,00 |
| 12.05.2025 | 74,98 | 79,42 | 74,98 | 79,42 | 8,16% | 473,00 |
| 09.05.2025 | 73,52 | 73,52 | 73,00 | 73,43 | -0,49% | 1.355,00 |
| 08.05.2025 | 74,65 | 74,75 | 72,61 | 73,79 | -0,23% | 297,00 |
| 07.05.2025 | 76,01 | 76,01 | 70,38 | 73,96 | -2,58% | 113,00 |
| 06.05.2025 | 74,98 | 75,92 | 74,52 | 75,92 | 0,52% | 281,00 |
| 05.05.2025 | 74,21 | 76,36 | 73,47 | 75,53 | 0,73% | 241,00 |
| 02.05.2025 | 71,67 | 74,98 | 71,67 | 74,98 | 5,43% | 115,00 |
| 30.04.2025 | 69,26 | 71,12 | 69,26 | 71,12 | 1,85% | 204,00 |
| 29.04.2025 | 68,68 | 69,83 | 68,68 | 69,83 | 1,47% | - |
| 28.04.2025 | 67,87 | 68,82 | 67,87 | 68,82 | 0,79% | 30,00 |
| 25.04.2025 | 69,22 | 69,57 | 68,17 | 68,28 | -0,41% | 402,00 |
| 24.04.2025 | 64,86 | 68,70 | 64,86 | 68,56 | 4,32% | 1.120,00 |
| 23.04.2025 | 66,01 | 67,11 | 64,79 | 65,72 | 1,31% | 48,00 |
| 22.04.2025 | 64,00 | 64,87 | 63,95 | 64,87 | -1,76% | 1.621,00 |
| 17.04.2025 | 64,75 | 66,03 | 64,75 | 66,03 | 3,92% | - |
| 16.04.2025 | 63,83 | 63,83 | 63,54 | 63,54 | -3,04% | - |
| 15.04.2025 | 64,03 | 65,53 | 64,03 | 65,53 | 1,53% | - |
| 14.04.2025 | 63,79 | 64,54 | 63,79 | 64,54 | 1,56% | 168,00 |
| 11.04.2025 | 63,51 | 63,55 | 63,51 | 63,55 | -1,59% | - |
| 10.04.2025 | 65,52 | 65,52 | 63,85 | 64,58 | 6,46% | 465,00 |
| 09.04.2025 | 57,99 | 60,66 | 57,54 | 60,66 | 2,35% | 804,00 |
| 08.04.2025 | 60,61 | 63,03 | 58,37 | 59,27 | 1,96% | 461,00 |
| 07.04.2025 | 55,00 | 58,13 | 54,20 | 58,13 | -1,41% | 1.791,00 |
| 04.04.2025 | 62,67 | 62,69 | 58,96 | 58,96 | -6,96% | 658,00 |
| 03.04.2025 | 64,18 | 65,15 | 63,37 | 63,37 | -7,62% | 1.213,00 |
| 02.04.2025 | 67,58 | 68,98 | 67,58 | 68,60 | 2,34% | 467,00 |
| 01.04.2025 | 67,12 | 67,12 | 67,01 | 67,03 | -0,46% | - |
| 31.03.2025 | 66,10 | 67,34 | 64,95 | 67,34 | -0,53% | 175,00 |
| 28.03.2025 | 69,20 | 69,20 | 67,70 | 67,70 | -1,46% | 72,00 |
| 27.03.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,51% | - |
| 26.03.2025 | 69,99 | 70,20 | 68,35 | 68,35 | -3,10% | 444,00 |
| 24.03.2025 | 70,41 | 70,54 | 70,41 | 70,54 | 2,90% | 140,00 |
| 21.03.2025 | 68,55 | 68,55 | 68,55 | 68,55 | 0,13% | - |
| 20.03.2025 | 67,31 | 69,51 | 67,31 | 68,46 | 2,62% | 169,00 |
| 19.03.2025 | 65,42 | 66,71 | 65,42 | 66,71 | 1,80% | 39,00 |
| 18.03.2025 | 66,52 | 66,64 | 65,26 | 65,53 | -2,76% | 62,00 |