77,830€
-2,49%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 79,50 | 80,21 | 76,78 | 78,17 | -1,74% | 1.126,00 |
| 26.06.2025 | 78,20 | 80,56 | 77,59 | 79,55 | 2,01% | 1.184,00 |
| 25.06.2025 | 78,94 | 80,05 | 77,69 | 77,98 | -1,20% | 799,00 |
| 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 |
| 17.03.2025 | 65,21 | 67,47 | 65,21 | 67,39 | 2,89% | 438,00 |
| 15.03.2025 | 64,43 | 65,90 | 64,43 | 65,50 | 1,47% | 580,00 |
| 13.03.2025 | 64,62 | 65,98 | 64,55 | 64,55 | -1,30% | 8,00 |
| 12.03.2025 | 66,02 | 66,15 | 63,87 | 65,40 | 0,99% | 40,00 |
| 11.03.2025 | 65,79 | 66,15 | 63,92 | 64,76 | -3,79% | 485,00 |
| 10.03.2025 | 69,80 | 69,80 | 66,59 | 67,31 | -4,14% | 598,00 |
| 07.03.2025 | 69,11 | 70,22 | 69,07 | 70,22 | 0,96% | 100,00 |
| 06.03.2025 | 70,52 | 71,15 | 69,55 | 69,55 | -1,71% | 130,00 |
| 05.03.2025 | 71,01 | 71,12 | 69,83 | 70,76 | -0,48% | 505,00 |
| 04.03.2025 | 70,71 | 72,00 | 68,34 | 71,10 | 0,23% | 333,00 |
| 03.03.2025 | 73,05 | 73,65 | 70,94 | 70,94 | -2,08% | 85,00 |
| 28.02.2025 | 71,18 | 72,45 | 71,18 | 72,45 | -0,41% | 1.590,00 |
| 27.02.2025 | 72,50 | 72,84 | 72,50 | 72,75 | 0,53% | 143,00 |
| 26.02.2025 | 72,41 | 72,49 | 70,04 | 72,37 | -0,84% | 790,00 |
| 24.02.2025 | 75,12 | 75,80 | 72,27 | 72,98 | -3,16% | 2.429,00 |
| 21.02.2025 | 77,15 | 77,47 | 75,17 | 75,36 | -2,50% | 483,00 |
| 20.02.2025 | 77,30 | 77,77 | 76,65 | 77,29 | -0,49% | 614,00 |
| 19.02.2025 | 77,90 | 78,14 | 76,95 | 77,67 | 0,21% | 4.180,00 |
| 18.02.2025 | 76,02 | 77,65 | 76,02 | 77,51 | 0,91% | 257,00 |
| 17.02.2025 | 75,98 | 76,81 | 75,86 | 76,81 | 1,75% | 1.521,00 |
| 14.02.2025 | 76,67 | 76,76 | 75,49 | 75,49 | -1,60% | 1.420,00 |
| 13.02.2025 | 76,38 | 76,78 | 75,78 | 76,72 | 6,35% | 1.669,00 |
| 12.02.2025 | 72,91 | 73,48 | 72,14 | 72,14 | -2,96% | 198,00 |
| 11.02.2025 | 76,38 | 76,38 | 74,34 | 74,34 | -2,52% | 2.504,00 |
| 10.02.2025 | 72,89 | 76,38 | 72,89 | 76,26 | 5,23% | 1.817,00 |
| 07.02.2025 | 67,12 | 74,07 | 67,12 | 72,47 | 7,76% | 1.143,00 |
| 06.02.2025 | 62,73 | 67,25 | 62,63 | 67,25 | 9,44% | 825,00 |
| 05.02.2025 | 67,62 | 67,65 | 61,36 | 61,45 | -8,68% | 1.192,00 |
| 04.02.2025 | 65,51 | 67,30 | 65,51 | 67,29 | 2,56% | 351,00 |
| 03.02.2025 | 63,53 | 66,39 | 63,53 | 65,61 | 2,01% | 783,00 |