75,360€
-2,50%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 57,43 | 58,19 | 56,66 | 58,19 | 1,50% | 73,00 |
| 16.12.2024 | 57,38 | 58,49 | 57,11 | 57,33 | 0,40% | 762,00 |
| 13.12.2024 | 58,91 | 59,52 | 56,92 | 57,10 | -2,68% | 250,00 |
| 12.12.2024 | 59,72 | 60,73 | 58,62 | 58,67 | 0,72% | 4.164,00 |
| 11.12.2024 | 61,38 | 61,96 | 57,42 | 58,25 | -5,64% | 968,00 |
| 10.12.2024 | 62,40 | 62,91 | 61,41 | 61,73 | -0,97% | 50,00 |
| 09.12.2024 | 63,39 | 63,55 | 61,56 | 62,34 | -0,46% | 395,00 |
| 06.12.2024 | 61,55 | 63,31 | 61,55 | 62,62 | 1,59% | 310,00 |
| 05.12.2024 | 68,67 | 68,87 | 60,74 | 61,64 | -10,23% | 509,00 |
| 04.12.2024 | 68,10 | 68,87 | 67,37 | 68,67 | 1,25% | 760,00 |
| 03.12.2024 | 69,88 | 70,17 | 67,80 | 67,82 | -2,56% | 75,00 |
| 02.12.2024 | 68,65 | 70,01 | 68,04 | 69,61 | 1,84% | 57,00 |
| 29.11.2024 | 68,43 | 68,63 | 67,78 | 68,35 | -0,36% | 2.146,00 |
| 28.11.2024 | 68,00 | 69,17 | 67,63 | 68,60 | 1,17% | 20,00 |
| 27.11.2024 | 68,37 | 68,82 | 67,40 | 67,81 | -0,67% | 1.170,00 |
| 26.11.2024 | 69,92 | 70,52 | 68,12 | 68,27 | -2,44% | 625,00 |
| 25.11.2024 | 68,66 | 70,07 | 68,34 | 69,98 | 1,92% | 38,00 |
| 22.11.2024 | 66,45 | 68,69 | 66,33 | 68,66 | 3,29% | 575,00 |
| 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 |