66,760€
1,27%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 65,96 | 67,33 | 65,52 | 66,47 | 0,61% | 3.142,00 |
| 20.11.2024 | 65,65 | 66,77 | 65,48 | 66,06 | 1,23% | 2.986,00 |
| 19.11.2024 | 65,69 | 65,94 | 64,39 | 65,26 | -0,32% | 1.063,00 |
| 18.11.2024 | 69,66 | 69,82 | 64,05 | 65,47 | -5,91% | 578,00 |
| 15.11.2024 | 67,19 | 69,86 | 66,99 | 69,59 | 2,47% | 530,00 |
| 14.11.2024 | 67,41 | 68,82 | 67,06 | 67,91 | 0,78% | 95,00 |
| 13.11.2024 | 66,97 | 67,83 | 66,80 | 67,38 | 0,28% | 724,00 |
| 12.11.2024 | 67,23 | 68,42 | 66,93 | 67,20 | -0,08% | 134,00 |
| 11.11.2024 | 67,20 | 68,63 | 66,97 | 67,25 | 0,05% | 405,00 |
| 08.11.2024 | 67,93 | 68,35 | 66,80 | 67,22 | -0,70% | 58,00 |
| 07.11.2024 | 70,44 | 71,27 | 67,38 | 67,69 | -2,25% | 730,00 |
| 06.11.2024 | 70,51 | 71,62 | 66,15 | 69,25 | 1,97% | 1.115,00 |
| 05.11.2024 | 67,36 | 68,16 | 67,05 | 67,91 | 0,74% | 175,00 |
| 04.11.2024 | 67,88 | 68,13 | 66,38 | 67,41 | -0,30% | 422,00 |
| 01.11.2024 | 66,81 | 69,22 | 66,37 | 67,61 | 1,46% | 623,00 |
| 31.10.2024 | 73,94 | 74,93 | 60,10 | 66,64 | -9,47% | 1.869,00 |
| 30.10.2024 | 73,50 | 73,81 | 72,89 | 73,61 | 0,24% | 30,00 |
| 29.10.2024 | 71,98 | 74,07 | 71,95 | 73,43 | 2,14% | 64,00 |
| 28.10.2024 | 72,07 | 72,80 | 71,63 | 71,90 | 0,01% | 188,00 |
| 25.10.2024 | 72,38 | 72,94 | 71,24 | 71,89 | -0,70% | 145,00 |
| 24.10.2024 | 72,30 | 72,72 | 71,38 | 72,40 | -2,19% | 1.595,00 |
| 23.10.2024 | 74,35 | 75,23 | 73,64 | 74,02 | -0,62% | - |
| 22.10.2024 | 74,33 | 75,15 | 73,10 | 74,48 | 0,07% | 350,00 |
| 21.10.2024 | 72,84 | 74,45 | 72,62 | 74,43 | 2,11% | 1.115,00 |
| 18.10.2024 | 73,80 | 74,51 | 72,57 | 72,89 | -1,23% | - |
| 17.10.2024 | 73,25 | 74,68 | 72,36 | 73,79 | -2,18% | 269,00 |
| 16.10.2024 | 76,44 | 77,05 | 75,26 | 75,44 | -1,34% | 852,00 |
| 15.10.2024 | 78,10 | 78,43 | 75,78 | 76,46 | -1,85% | 110,00 |
| 14.10.2024 | 78,93 | 79,26 | 77,18 | 77,91 | -1,30% | 413,00 |
| 11.10.2024 | 71,86 | 79,52 | 71,86 | 78,93 | 10,83% | 1.276,00 |
| 10.10.2024 | 70,87 | 71,56 | 70,34 | 71,22 | -0,06% | 304,00 |
| 09.10.2024 | 69,36 | 71,34 | 68,92 | 71,26 | 2,74% | 2.037,00 |
| 08.10.2024 | 67,93 | 70,17 | 67,47 | 69,36 | 2,17% | 40,00 |
| 07.10.2024 | 67,89 | 69,01 | 67,23 | 67,89 | 0,35% | 173,00 |
| 04.10.2024 | 66,22 | 68,26 | 66,19 | 67,65 | 2,21% | 14,00 |
| 03.10.2024 | 66,05 | 66,33 | 65,22 | 66,19 | 0,49% | 630,00 |
| 02.10.2024 | 66,97 | 67,29 | 65,87 | 65,87 | -1,83% | 34,00 |
| 01.10.2024 | 67,25 | 68,20 | 66,71 | 67,09 | -0,66% | - |
| 30.09.2024 | 67,82 | 67,95 | 66,47 | 67,54 | -0,47% | 105,00 |
| 27.09.2024 | 68,59 | 69,46 | 67,82 | 67,86 | -1,08% | - |
| 26.09.2024 | 69,74 | 70,97 | 67,30 | 68,60 | -1,08% | 49,00 |
| 25.09.2024 | 69,36 | 70,31 | 68,78 | 69,35 | 0,01% | 2.145,00 |
| 24.09.2024 | 67,47 | 69,35 | 67,27 | 69,34 | 3,17% | 150,00 |
| 23.09.2024 | 66,39 | 67,57 | 66,16 | 67,21 | 1,50% | 686,00 |
| 20.09.2024 | 67,28 | 67,75 | 65,84 | 66,22 | -1,75% | 143,00 |
| 19.09.2024 | 66,76 | 68,71 | 66,76 | 67,40 | 1,81% | 415,00 |
| 18.09.2024 | 65,46 | 66,91 | 64,83 | 66,20 | 1,08% | - |
| 17.09.2024 | 64,23 | 66,30 | 63,54 | 65,49 | 1,89% | 577,00 |
| 16.09.2024 | 65,27 | 65,45 | 63,88 | 64,28 | -1,77% | 150,00 |
| 13.09.2024 | 61,42 | 67,69 | 61,26 | 65,43 | 6,40% | 75,00 |
| 12.09.2024 | 63,77 | 64,33 | 61,33 | 61,50 | -3,34% | 290,00 |
| 11.09.2024 | 62,16 | 63,72 | 60,98 | 63,62 | 1,79% | - |
| 10.09.2024 | 63,44 | 63,84 | 61,41 | 62,50 | -1,14% | - |
| 09.09.2024 | 62,77 | 64,48 | 62,76 | 63,22 | 0,75% | 20,00 |
| 06.09.2024 | 63,88 | 64,97 | 62,06 | 62,75 | -2,23% | - |
| 05.09.2024 | 64,69 | 65,51 | 63,86 | 64,18 | -0,62% | 173,00 |
| 04.09.2024 | 64,64 | 65,54 | 64,38 | 64,58 | -0,86% | - |
| 03.09.2024 | 66,02 | 66,58 | 64,51 | 65,14 | -1,52% | 160,00 |
| 02.09.2024 | 66,27 | 66,66 | 65,49 | 66,15 | 0,05% | 75,00 |
| 30.08.2024 | 65,33 | 66,28 | 65,14 | 66,11 | 1,44% | 340,00 |
| 29.08.2024 | 64,15 | 66,11 | 64,13 | 65,17 | 0,78% | - |
| 28.08.2024 | 65,09 | 65,42 | 63,84 | 64,67 | -0,39% | 1.280,00 |
| 27.08.2024 | 65,09 | 65,46 | 64,41 | 64,92 | -0,29% | 4,00 |
| 26.08.2024 | 66,43 | 67,00 | 64,58 | 65,11 | -1,91% | 475,00 |
| 23.08.2024 | 65,12 | 66,51 | 64,86 | 66,38 | 0,50% | 52,00 |
| 22.08.2024 | 65,95 | 66,61 | 65,25 | 66,05 | 0,28% | 20,00 |
| 21.08.2024 | 65,96 | 66,78 | 65,54 | 65,86 | -0,05% | - |
| 20.08.2024 | 66,78 | 67,09 | 65,88 | 65,90 | -1,56% | 750,00 |
| 19.08.2024 | 65,05 | 66,96 | 65,02 | 66,94 | 2,45% | 195,00 |
| 16.08.2024 | 66,33 | 66,67 | 65,14 | 65,34 | -1,42% | - |
| 15.08.2024 | 65,48 | 66,96 | 65,28 | 66,28 | 1,52% | 494,00 |
| 14.08.2024 | 64,59 | 65,51 | 63,93 | 65,29 | 1,05% | 300,00 |
| 13.08.2024 | 63,41 | 64,73 | 62,81 | 64,61 | 1,99% | - |
| 12.08.2024 | 62,77 | 63,54 | 62,26 | 63,35 | 0,92% | - |
| 09.08.2024 | 63,42 | 63,59 | 62,04 | 62,77 | -0,70% | 21,00 |
| 08.08.2024 | 59,66 | 63,37 | 59,66 | 63,21 | 5,30% | 499,00 |
| 07.08.2024 | 59,16 | 62,73 | 59,05 | 60,03 | 1,17% | 94,00 |
| 06.08.2024 | 55,10 | 63,30 | 47,20 | 59,34 | 11,10% | 1.879,00 |
| 05.08.2024 | 53,27 | 53,56 | 48,40 | 53,41 | -1,18% | 1.538,00 |
| 02.08.2024 | 56,39 | 57,17 | 51,24 | 54,04 | -4,41% | 56,00 |
| 01.08.2024 | 60,00 | 60,68 | 56,34 | 56,54 | -5,11% | 695,00 |
| 31.07.2024 | 58,53 | 60,20 | 58,35 | 59,58 | 2,10% | 135,00 |
| 30.07.2024 | 58,83 | 59,92 | 57,91 | 58,36 | -0,94% | 415,00 |
| 29.07.2024 | 59,52 | 60,44 | 58,85 | 58,91 | -1,44% | 10,00 |
| 26.07.2024 | 60,85 | 60,85 | 59,77 | 59,77 | -2,29% | 50,00 |
| 25.07.2024 | 60,83 | 61,17 | 60,36 | 61,17 | 0,28% | 40,00 |
| 24.07.2024 | 62,06 | 62,06 | 61,00 | 61,00 | -2,18% | 53,00 |
| 23.07.2024 | 61,97 | 62,90 | 61,97 | 62,36 | 0,61% | 65,00 |
| 22.07.2024 | 61,98 | 61,98 | 61,98 | 61,98 | 2,11% | - |
| 19.07.2024 | 60,70 | 60,70 | 60,70 | 60,70 | -0,36% | - |
| 18.07.2024 | 63,02 | 63,49 | 60,92 | 60,92 | -3,06% | 196,00 |
| 17.07.2024 | 68,15 | 68,15 | 62,84 | 62,84 | -5,26% | 595,00 |
| 16.07.2024 | 66,33 | 66,33 | 66,33 | 66,33 | 0,38% | - |
| 15.07.2024 | 66,51 | 66,51 | 66,00 | 66,08 | -1,30% | 15.000,00 |
| 12.07.2024 | 66,96 | 67,25 | 66,95 | 66,95 | -0,81% | 1.090,00 |
| 11.07.2024 | 63,82 | 67,50 | 63,82 | 67,50 | 5,53% | 360,00 |
| 10.07.2024 | 65,69 | 65,69 | 63,21 | 63,96 | -3,21% | 210,00 |
| 09.07.2024 | 65,81 | 66,08 | 65,81 | 66,08 | 0,55% | 100,00 |
| 08.07.2024 | 65,36 | 65,80 | 65,36 | 65,72 | 0,03% | 208,00 |
| 05.07.2024 | 65,70 | 65,70 | 65,70 | 65,70 | -0,93% | - |