62,530€
-1,96%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 63,65 | 63,74 | 62,34 | 62,58 | -1,84% | 66,00 |
| 11.11.2026 | 62,75 | 64,11 | 62,32 | 63,75 | 1,57% | 6.165,00 |
| 10.11.2026 | 63,34 | 63,47 | 61,99 | 62,76 | -1,05% | 667,00 |
| 09.11.2026 | 61,69 | 63,51 | 61,54 | 63,43 | 3,02% | 19,00 |
| 06.11.2026 | 60,90 | 62,86 | 60,60 | 61,57 | 0,40% | 2.175,00 |
| 05.11.2026 | 62,18 | 64,50 | 60,34 | 61,32 | -1,60% | 9.693,00 |
| 04.11.2026 | 59,25 | 64,53 | 57,63 | 62,32 | 4,71% | 2.440,00 |
| 03.11.2026 | 59,52 | 59,88 | 59,01 | 59,51 | -0,11% | 1.532,00 |
| 02.11.2026 | 58,69 | 60,23 | 58,46 | 59,58 | 1,74% | 1.116,00 |
| 30.10.2026 | 58,50 | 58,94 | 57,94 | 58,56 | 0,40% | 2.263,00 |
| 29.10.2026 | 58,70 | 59,12 | 57,60 | 58,32 | -0,27% | 2.196,00 |
| 28.10.2026 | 59,25 | 59,28 | 58,10 | 58,48 | -1,15% | 2.331,00 |
| 27.10.2026 | 59,21 | 59,68 | 58,78 | 59,16 | 0,09% | 3.360,00 |
| 26.10.2026 | 59,73 | 59,90 | 58,80 | 59,11 | -0,76% | 1.710,00 |
| 23.10.2026 | 61,36 | 61,58 | 59,38 | 59,56 | -3,24% | 780,00 |
| 22.10.2026 | 60,10 | 61,64 | 59,91 | 61,55 | 2,24% | 3.775,00 |
| 21.10.2026 | 61,63 | 61,72 | 60,05 | 60,20 | -1,85% | 7.460,00 |
| 20.10.2026 | 62,00 | 62,39 | 60,94 | 61,34 | -1,68% | 480,00 |
| 19.10.2026 | 63,08 | 63,20 | 62,16 | 62,38 | -0,35% | 23.020,00 |
| 16.10.2026 | 63,47 | 63,85 | 62,07 | 62,60 | -1,51% | 1.083,00 |
| 15.10.2026 | 61,62 | 63,71 | 61,27 | 63,56 | 2,32% | 320,00 |
| 14.10.2026 | 63,57 | 63,98 | 61,70 | 62,12 | -2,45% | 1.190,00 |
| 13.10.2026 | 63,72 | 64,20 | 62,48 | 63,68 | -0,66% | 4.130,00 |
| 12.10.2026 | 64,13 | 64,24 | 62,68 | 64,10 | 0,41% | 3.226,00 |
| 09.10.2026 | 62,65 | 64,41 | 62,34 | 63,84 | 1,92% | 5.194,00 |
| 08.10.2026 | 61,14 | 62,71 | 60,84 | 62,64 | 2,49% | 2.580,00 |
| 07.10.2026 | 61,55 | 61,91 | 61,02 | 61,12 | -0,36% | 1.677,00 |
| 06.10.2026 | 62,02 | 62,38 | 61,06 | 61,34 | -0,94% | 1.900,00 |
| 05.10.2026 | 61,05 | 62,47 | 60,37 | 61,92 | 2,39% | 1.681,00 |
| 02.10.2026 | 60,43 | 60,81 | 59,71 | 60,48 | 0,12% | 2.224,00 |
| 01.10.2026 | 60,92 | 61,03 | 59,80 | 60,40 | -0,18% | 2.735,00 |
| 30.09.2026 | 61,41 | 61,48 | 60,44 | 60,51 | -1,19% | 3.150,00 |
| 29.09.2026 | 60,04 | 61,62 | 60,04 | 61,24 | 2,08% | 806,00 |
| 28.09.2026 | 61,22 | 61,38 | 59,59 | 60,00 | -1,78% | 4.587,00 |
| 25.09.2026 | 60,94 | 61,16 | 60,41 | 61,09 | 0,46% | 1.293,00 |
| 24.09.2026 | 61,14 | 61,65 | 60,62 | 60,81 | -0,28% | 2.589,00 |
| 23.09.2026 | 61,34 | 61,48 | 60,15 | 60,98 | -0,12% | 14.300,00 |
| 22.09.2026 | 61,97 | 62,76 | 60,79 | 61,05 | -1,17% | 2.025,00 |
| 21.09.2026 | 61,79 | 62,14 | 61,12 | 61,78 | 0,64% | 5.113,00 |
| 18.09.2026 | 62,00 | 62,06 | 61,12 | 61,39 | -0,59% | 234,00 |
| 17.09.2026 | 62,39 | 62,54 | 61,16 | 61,75 | -0,26% | 3.311,00 |
| 16.09.2026 | 62,10 | 62,61 | 61,19 | 61,91 | 0,05% | 1.692,00 |
| 15.09.2026 | 62,81 | 62,85 | 61,79 | 61,88 | -1,61% | 2.074,00 |
| 14.09.2026 | 61,89 | 62,99 | 61,79 | 62,90 | 1,79% | 3.524,00 |
| 11.09.2026 | 63,28 | 63,63 | 61,21 | 61,79 | -1,16% | 4.159,00 |
| 10.09.2026 | 61,47 | 63,21 | 59,66 | 62,52 | 2,28% | 8.160,00 |
| 09.09.2026 | 63,40 | 63,89 | 61,12 | 61,12 | -2,89% | 1.812,00 |
| 08.09.2026 | 64,88 | 66,01 | 62,53 | 62,94 | -3,00% | 2.650,00 |
| 07.09.2026 | 65,40 | 65,63 | 64,59 | 64,89 | -0,50% | - |
| 04.09.2026 | 65,46 | 66,20 | 64,73 | 65,21 | -0,17% | 8.184,00 |
| 03.09.2026 | 66,49 | 67,51 | 64,72 | 65,32 | -1,00% | 3.141,00 |
| 02.09.2026 | 64,81 | 66,66 | 64,81 | 65,98 | 1,64% | 7.751,00 |
| 01.09.2026 | 65,38 | 65,73 | 64,33 | 64,92 | -0,34% | 511,00 |
| 31.08.2026 | 67,80 | 67,88 | 64,94 | 65,14 | -4,23% | 2.771,00 |
| 28.08.2026 | 66,08 | 68,18 | 66,07 | 68,02 | 3,01% | 4.354,00 |
| 27.08.2026 | 67,41 | 67,75 | 65,43 | 66,03 | -1,95% | 6.580,00 |
| 26.08.2026 | 69,22 | 70,63 | 67,30 | 67,34 | -2,16% | 3.235,00 |
| 25.08.2026 | 68,33 | 68,86 | 67,60 | 68,82 | 1,21% | 1.803,00 |
| 24.08.2026 | 67,41 | 68,13 | 66,79 | 68,00 | 0,77% | 1.040,00 |
| 21.08.2026 | 67,50 | 68,71 | 66,66 | 67,48 | 0,42% | 1.823,00 |
| 20.08.2026 | 67,09 | 68,61 | 66,37 | 67,20 | 0,55% | 2.121,00 |
| 19.08.2026 | 64,62 | 68,02 | 63,57 | 66,84 | 3,43% | 1.050,00 |
| 18.08.2026 | 64,70 | 66,64 | 64,50 | 64,62 | -0,25% | 5.825,00 |
| 17.08.2026 | 66,03 | 66,97 | 64,52 | 64,78 | -1,30% | 3.920,00 |
| 14.08.2026 | 65,90 | 67,20 | 65,07 | 65,63 | -0,27% | 3.455,00 |
| 13.08.2026 | 65,50 | 65,96 | 64,64 | 65,81 | 0,63% | 6.192,00 |
| 12.08.2026 | 68,00 | 68,09 | 64,96 | 65,40 | -3,89% | 4.895,00 |
| 11.08.2026 | 67,66 | 68,44 | 66,90 | 68,05 | 0,65% | 4.914,00 |
| 10.08.2026 | 65,16 | 67,67 | 64,60 | 67,61 | 4,20% | 7.437,00 |
| 07.08.2026 | 61,40 | 65,26 | 61,14 | 64,89 | 6,10% | 6.829,00 |
| 06.08.2026 | 59,21 | 61,94 | 58,96 | 61,16 | 3,66% | 5.989,00 |
| 05.08.2026 | 63,54 | 64,76 | 57,81 | 59,00 | -5,61% | 3.924,00 |
| 04.08.2026 | 62,55 | 62,68 | 61,86 | 62,50 | 0,44% | 1.926,00 |
| 03.08.2026 | 61,43 | 62,39 | 61,27 | 62,23 | 1,96% | 391,00 |
| 31.07.2026 | 61,36 | 61,53 | 60,50 | 61,03 | 0,01% | 1.192,00 |
| 30.07.2026 | 62,06 | 62,36 | 59,73 | 61,03 | -1,90% | 1.450,00 |
| 29.07.2026 | 61,81 | 62,68 | 61,16 | 62,21 | 0,24% | 5.509,00 |
| 28.07.2026 | 59,94 | 62,24 | 59,86 | 62,06 | 3,71% | 2.532,00 |
| 27.07.2026 | 58,68 | 60,09 | 57,54 | 59,84 | 3,19% | 4.128,00 |
| 24.07.2026 | 60,65 | 61,55 | 57,68 | 57,99 | -4,30% | 4.902,00 |
| 23.07.2026 | 61,75 | 62,47 | 60,12 | 60,60 | -1,72% | 3.180,00 |
| 22.07.2026 | 62,78 | 62,90 | 61,32 | 61,66 | -1,81% | - |
| 21.07.2026 | 63,58 | 63,95 | 62,62 | 62,79 | -0,77% | 1.500,00 |
| 20.07.2026 | 63,48 | 64,33 | 62,74 | 63,28 | -0,11% | 700,00 |
| 17.07.2026 | 64,08 | 64,70 | 62,68 | 63,35 | -2,10% | 3.531,00 |
| 16.07.2026 | 63,50 | 65,81 | 63,45 | 64,71 | 1,87% | 2.081,00 |
| 15.07.2026 | 63,31 | 64,68 | 63,13 | 63,52 | 0,62% | 1.077,00 |
| 14.07.2026 | 65,15 | 65,39 | 62,36 | 63,13 | -3,25% | 1.524,00 |
| 13.07.2026 | 65,13 | 66,78 | 64,90 | 65,25 | -0,08% | - |
| 10.07.2026 | 65,03 | 66,74 | 64,85 | 65,30 | 0,37% | 725,00 |
| 09.07.2026 | 64,56 | 65,08 | 63,22 | 65,06 | 1,02% | 813,00 |
| 08.07.2026 | 65,05 | 65,45 | 63,70 | 64,41 | -0,95% | 2.519,00 |
| 07.07.2026 | 63,47 | 65,49 | 63,44 | 65,02 | 2,73% | 3.028,00 |
| 06.07.2026 | 65,32 | 65,53 | 62,85 | 63,30 | -2,98% | 2.710,00 |
| 03.07.2026 | 65,16 | 65,61 | 65,12 | 65,24 | 0,19% | 5.240,00 |
| 02.07.2026 | 63,91 | 65,13 | 63,29 | 65,12 | 1,97% | 105,00 |
| 01.07.2026 | 63,28 | 64,80 | 63,02 | 63,86 | 1,17% | 425,00 |
| 30.06.2026 | 66,39 | 66,39 | 62,88 | 63,12 | -4,39% | 2.350,00 |
| 29.06.2026 | 66,81 | 68,15 | 64,97 | 66,02 | -0,86% | 1.192,00 |
| 26.06.2026 | 63,32 | 67,07 | 63,17 | 66,59 | 4,80% | 1.352,00 |