82,240€
2,16%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 80,59 | 83,44 | 80,18 | 82,31 | 2,07% | 346,00 |
| 15.05.2025 | 79,81 | 81,45 | 78,89 | 80,64 | -0,36% | 250,00 |
| 14.05.2025 | 82,23 | 82,45 | 79,95 | 80,93 | -1,23% | 1.771,00 |
| 13.05.2025 | 79,24 | 82,37 | 77,88 | 81,94 | 3,14% | 246,00 |
| 12.05.2025 | 74,85 | 79,65 | 73,93 | 79,45 | 8,04% | 743,00 |
| 09.05.2025 | 73,67 | 74,68 | 72,96 | 73,53 | 0,29% | 1.375,00 |
| 08.05.2025 | 74,83 | 75,41 | 72,58 | 73,32 | -1,00% | 338,00 |
| 07.05.2025 | 76,15 | 78,86 | 70,01 | 74,06 | -1,87% | 131,00 |
| 06.05.2025 | 75,12 | 76,07 | 73,35 | 75,47 | -0,02% | 329,00 |
| 05.05.2025 | 74,30 | 76,55 | 72,98 | 75,49 | 1,27% | 268,00 |
| 02.05.2025 | 71,66 | 75,11 | 71,42 | 74,54 | 4,28% | 215,00 |
| 30.04.2025 | 69,64 | 71,63 | 67,93 | 71,48 | 2,43% | 388,00 |
| 29.04.2025 | 68,78 | 70,05 | 68,27 | 69,78 | 1,72% | - |
| 28.04.2025 | 67,86 | 69,29 | 67,59 | 68,60 | 0,26% | 30,00 |
| 25.04.2025 | 69,35 | 70,86 | 68,09 | 68,42 | -0,25% | 573,00 |
| 24.04.2025 | 65,00 | 68,92 | 63,94 | 68,59 | 5,37% | 1.600,00 |
| 23.04.2025 | 66,01 | 68,11 | 64,63 | 65,10 | -0,15% | 183,00 |
| 22.04.2025 | 63,12 | 65,99 | 63,10 | 65,20 | -1,42% | 1.644,00 |
| 17.04.2025 | 64,95 | 66,84 | 64,37 | 66,14 | 3,13% | - |
| 16.04.2025 | 63,87 | 65,84 | 63,22 | 64,13 | -2,27% | - |
| 15.04.2025 | 64,17 | 66,19 | 64,17 | 65,62 | 1,90% | - |
| 14.04.2025 | 63,98 | 65,41 | 63,53 | 64,40 | 1,09% | 434,00 |
| 11.04.2025 | 62,81 | 64,00 | 60,98 | 63,70 | 0,60% | - |
| 10.04.2025 | 65,75 | 68,41 | 61,05 | 63,32 | -4,65% | 465,00 |
| 09.04.2025 | 56,82 | 67,09 | 56,82 | 66,41 | 11,80% | 774,00 |
| 08.04.2025 | 60,90 | 63,93 | 58,03 | 59,40 | -1,21% | 148,00 |
| 07.04.2025 | 55,90 | 61,64 | 54,50 | 60,12 | 1,79% | 1.658,00 |
| 04.04.2025 | 62,73 | 63,31 | 58,30 | 59,07 | -6,73% | 744,00 |
| 03.04.2025 | 65,60 | 65,60 | 63,03 | 63,33 | -7,79% | 2.793,00 |
| 02.04.2025 | 67,70 | 69,51 | 66,31 | 68,68 | 1,51% | 1.868,00 |
| 01.04.2025 | 67,23 | 67,86 | 65,54 | 67,66 | 0,37% | - |
| 31.03.2025 | 66,45 | 67,78 | 64,96 | 67,41 | 0,72% | 115,00 |
| 28.03.2025 | 69,37 | 69,56 | 66,86 | 66,93 | -3,61% | 72,00 |
| 27.03.2025 | 68,86 | 70,09 | 68,25 | 69,43 | 0,87% | - |
| 26.03.2025 | 70,12 | 70,52 | 67,89 | 68,83 | -1,94% | 444,00 |
| 25.03.2025 | 71,07 | 71,31 | 69,44 | 70,20 | -0,69% | 20,00 |
| 24.03.2025 | 70,70 | 71,82 | 69,88 | 70,68 | 1,00% | 140,00 |
| 21.03.2025 | 68,55 | 70,25 | 67,21 | 69,98 | 2,11% | - |
| 20.03.2025 | 67,44 | 69,76 | 66,57 | 68,54 | 2,29% | 169,00 |
| 19.03.2025 | 65,56 | 67,63 | 64,90 | 67,00 | 2,54% | 39,00 |
| 18.03.2025 | 66,60 | 66,94 | 64,64 | 65,34 | -1,89% | 62,00 |
| 17.03.2025 | 65,73 | 67,62 | 65,36 | 66,60 | 1,24% | 438,00 |
| 14.03.2025 | 64,62 | 65,99 | 64,51 | 65,79 | 2,28% | 1.075,00 |
| 13.03.2025 | 64,73 | 66,23 | 63,93 | 64,32 | -1,55% | 24,00 |
| 12.03.2025 | 64,90 | 70,86 | 63,74 | 65,33 | 1,04% | 80,00 |
| 11.03.2025 | 66,11 | 68,02 | 63,68 | 64,66 | -2,85% | 575,00 |
| 10.03.2025 | 69,90 | 69,95 | 66,52 | 66,55 | -5,37% | 1.004,00 |
| 07.03.2025 | 69,11 | 70,69 | 67,96 | 70,33 | 1,21% | 100,00 |
| 06.03.2025 | 70,68 | 71,36 | 69,23 | 69,49 | -1,93% | 430,00 |
| 05.03.2025 | 71,46 | 71,91 | 69,56 | 70,86 | -0,15% | 635,00 |
| 04.03.2025 | 70,85 | 72,35 | 68,20 | 70,96 | 0,05% | 373,00 |
| 03.03.2025 | 73,22 | 74,15 | 70,39 | 70,93 | -3,17% | 105,00 |
| 28.02.2025 | 71,46 | 73,35 | 70,72 | 73,25 | 2,69% | 1.590,00 |
| 27.02.2025 | 72,69 | 74,61 | 70,88 | 71,33 | -1,44% | 143,00 |
| 26.02.2025 | 71,87 | 72,97 | 70,21 | 72,38 | 1,58% | 890,00 |
| 25.02.2025 | 72,65 | 72,69 | 70,04 | 71,25 | -2,42% | 932,00 |
| 24.02.2025 | 75,58 | 75,88 | 71,58 | 73,02 | -3,21% | 2.669,00 |
| 21.02.2025 | 77,40 | 78,36 | 74,92 | 75,44 | -2,52% | 486,00 |
| 20.02.2025 | 77,42 | 78,31 | 76,35 | 77,39 | -0,60% | 939,00 |
| 19.02.2025 | 77,94 | 78,15 | 75,98 | 77,86 | -0,16% | 8.965,00 |
| 18.02.2025 | 76,48 | 77,99 | 76,03 | 77,98 | 1,97% | 263,00 |
| 17.02.2025 | 75,88 | 77,86 | 73,80 | 76,48 | 1,05% | 1.581,00 |
| 14.02.2025 | 76,87 | 77,17 | 75,11 | 75,68 | -1,39% | 1.420,00 |
| 13.02.2025 | 76,28 | 77,01 | 75,36 | 76,75 | 0,52% | 2.149,00 |
| 12.02.2025 | 72,92 | 77,11 | 71,78 | 76,35 | 2,87% | 198,00 |
| 11.02.2025 | 76,28 | 76,60 | 73,97 | 74,22 | -2,69% | 2.519,00 |
| 10.02.2025 | 72,67 | 76,63 | 72,67 | 76,27 | 5,43% | 1.857,00 |
| 07.02.2025 | 67,10 | 74,36 | 66,90 | 72,34 | 7,39% | 1.263,00 |
| 06.02.2025 | 62,62 | 67,43 | 62,55 | 67,37 | 8,61% | 1.060,00 |
| 05.02.2025 | 67,89 | 68,24 | 61,00 | 62,03 | -7,64% | 1.282,00 |
| 04.02.2025 | 66,11 | 67,64 | 65,12 | 67,16 | 2,66% | 502,00 |
| 03.02.2025 | 63,91 | 66,76 | 63,34 | 65,42 | 1,52% | 1.548,00 |
| 31.01.2025 | 64,06 | 65,46 | 63,96 | 64,44 | 0,74% | 100,00 |
| 30.01.2025 | 63,32 | 64,45 | 60,87 | 63,96 | -0,27% | - |
| 29.01.2025 | 65,28 | 65,74 | 63,14 | 64,14 | -1,74% | 3.220,00 |
| 28.01.2025 | 65,83 | 66,83 | 64,40 | 65,27 | -0,47% | 145,00 |
| 27.01.2025 | 65,18 | 66,18 | 62,85 | 65,58 | 0,36% | 1.107,00 |
| 24.01.2025 | 65,13 | 65,93 | 64,92 | 65,34 | -0,31% | 1.019,00 |
| 23.01.2025 | 65,01 | 65,63 | 64,61 | 65,55 | 0,65% | 320,00 |
| 22.01.2025 | 65,12 | 65,69 | 64,87 | 65,12 | 0,16% | 150,00 |
| 21.01.2025 | 65,61 | 65,70 | 64,24 | 65,02 | -2,53% | 878,00 |
| 20.01.2025 | 65,69 | 66,93 | 64,79 | 66,70 | 1,80% | 387,00 |
| 17.01.2025 | 66,63 | 67,45 | 65,43 | 65,52 | -1,64% | 372,00 |
| 16.01.2025 | 65,56 | 67,59 | 65,17 | 66,61 | 2,37% | 232,00 |
| 15.01.2025 | 63,06 | 65,22 | 62,76 | 65,07 | 3,38% | 1.750,00 |
| 14.01.2025 | 64,61 | 65,01 | 62,75 | 62,95 | -2,24% | 110,00 |
| 13.01.2025 | 64,57 | 65,82 | 63,04 | 64,39 | -0,02% | 403,00 |
| 10.01.2025 | 63,24 | 65,10 | 62,48 | 64,40 | 1,04% | 91,00 |
| 09.01.2025 | 63,09 | 64,50 | 62,87 | 63,74 | 1,31% | 1.078,00 |
| 08.01.2025 | 64,19 | 64,93 | 62,24 | 62,92 | -1,61% | 425,00 |
| 07.01.2025 | 64,39 | 66,37 | 63,74 | 63,95 | 0,12% | 2.619,00 |
| 06.01.2025 | 63,10 | 66,87 | 62,76 | 63,87 | 1,88% | 2.153,00 |
| 03.01.2025 | 61,91 | 63,29 | 61,64 | 62,69 | 1,84% | 151,00 |
| 02.01.2025 | 58,34 | 61,81 | 58,26 | 61,56 | 6,05% | 3.096,00 |
| 30.12.2024 | 58,63 | 58,87 | 57,97 | 58,05 | -1,06% | 70,00 |
| 27.12.2024 | 59,09 | 59,75 | 57,63 | 58,67 | -1,33% | 800,00 |
| 23.12.2024 | 58,41 | 59,80 | 58,41 | 59,46 | 2,13% | 70,00 |
| 20.12.2024 | 58,12 | 58,84 | 56,75 | 58,22 | 0,16% | 476,00 |
| 19.12.2024 | 59,79 | 60,32 | 57,92 | 58,13 | -1,90% | 1.017,00 |
| 18.12.2024 | 58,23 | 60,96 | 58,23 | 59,25 | 1,82% | 533,00 |