63,745€
-0,74%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 64,27 | 64,39 | 62,90 | 63,35 | -1,29% | 500,00 |
| 20.05.2026 | 63,93 | 64,45 | 62,58 | 64,17 | 0,49% | 370,00 |
| 19.05.2026 | 64,33 | 65,48 | 63,70 | 63,86 | -0,70% | 717,00 |
| 18.05.2026 | 64,56 | 65,15 | 63,75 | 64,31 | -0,49% | 1.530,00 |
| 15.05.2026 | 63,80 | 65,01 | 63,34 | 64,63 | 0,98% | 513,00 |
| 14.05.2026 | 64,02 | 64,48 | 62,37 | 64,00 | 0,30% | 1.506,00 |
| 13.05.2026 | 65,14 | 65,60 | 63,23 | 63,81 | -1,92% | 6.026,00 |
| 12.05.2026 | 64,73 | 65,47 | 63,40 | 65,06 | 0,67% | 4.378,00 |
| 11.05.2026 | 64,12 | 65,37 | 63,51 | 64,63 | 0,91% | 3.562,00 |
| 08.05.2026 | 65,67 | 66,16 | 63,18 | 64,05 | -2,06% | 3.352,00 |
| 07.05.2026 | 67,45 | 68,66 | 64,82 | 65,40 | -3,32% | 2.946,00 |
| 06.05.2026 | 62,58 | 68,30 | 62,52 | 67,64 | 8,47% | 3.798,00 |
| 05.05.2026 | 63,54 | 63,93 | 62,16 | 62,36 | -1,39% | 4.318,00 |
| 04.05.2026 | 64,44 | 64,49 | 62,78 | 63,24 | -0,56% | 4.086,00 |
| 30.04.2026 | 63,68 | 63,92 | 62,49 | 63,60 | -0,32% | 2.824,00 |
| 29.04.2026 | 63,64 | 64,01 | 62,31 | 63,80 | 0,81% | 2.265,00 |
| 28.04.2026 | 65,21 | 65,62 | 63,28 | 63,29 | -2,75% | 19.560,00 |
| 27.04.2026 | 63,64 | 65,62 | 63,53 | 65,08 | 2,20% | 2.320,00 |
| 24.04.2026 | 64,06 | 64,29 | 62,82 | 63,68 | -0,38% | 3.708,00 |
| 23.04.2026 | 64,24 | 65,98 | 63,14 | 63,93 | -1,07% | 1.920,00 |
| 22.04.2026 | 66,39 | 66,67 | 64,13 | 64,62 | -1,79% | 270,00 |
| 21.04.2026 | 65,86 | 66,90 | 65,56 | 65,79 | 0,05% | 868,00 |
| 20.04.2026 | 65,21 | 65,92 | 64,39 | 65,76 | 0,66% | 144,00 |
| 17.04.2026 | 65,02 | 66,50 | 64,75 | 65,33 | 0,59% | 1.293,00 |
| 16.04.2026 | 66,03 | 66,54 | 64,82 | 64,95 | -0,84% | 2.884,00 |
| 15.04.2026 | 61,91 | 66,03 | 61,87 | 65,50 | 5,94% | 1.405,00 |
| 14.04.2026 | 61,58 | 62,64 | 61,25 | 61,83 | 0,50% | 7.344,00 |
| 13.04.2026 | 59,91 | 62,03 | 59,71 | 61,52 | 2,45% | 8.418,00 |
| 10.04.2026 | 61,41 | 62,11 | 59,72 | 60,05 | -2,17% | 750,00 |
| 09.04.2026 | 61,99 | 62,13 | 59,97 | 61,38 | -1,05% | 135,00 |
| 08.04.2026 | 63,98 | 64,47 | 61,82 | 62,03 | 0,26% | 1.530,00 |
| 07.04.2026 | 62,24 | 62,74 | 61,49 | 61,87 | -0,67% | 2.756,00 |
| 02.04.2026 | 61,36 | 62,30 | 60,58 | 62,29 | 0,65% | 3.520,00 |
| 01.04.2026 | 62,46 | 62,92 | 60,99 | 61,89 | -0,55% | 1.725,00 |
| 31.03.2026 | 61,44 | 62,42 | 60,95 | 62,24 | 2,19% | - |
| 30.03.2026 | 59,94 | 61,55 | 59,81 | 60,90 | 1,46% | 9.170,00 |
| 27.03.2026 | 61,62 | 62,25 | 59,41 | 60,03 | -2,27% | 2.587,00 |
| 26.03.2026 | 63,13 | 63,34 | 60,91 | 61,42 | -2,79% | 1.153,00 |
| 25.03.2026 | 62,81 | 63,44 | 62,53 | 63,18 | 0,99% | 273,00 |
| 24.03.2026 | 64,58 | 65,01 | 62,34 | 62,56 | -3,25% | 1.700,00 |
| 23.03.2026 | 63,86 | 65,08 | 62,80 | 64,66 | 1,06% | 350,00 |
| 20.03.2026 | 65,21 | 65,55 | 63,48 | 63,98 | -1,72% | 128,00 |
| 19.03.2026 | 66,93 | 67,12 | 65,03 | 65,10 | -2,52% | 269,00 |
| 18.03.2026 | 67,78 | 68,25 | 66,68 | 66,78 | -1,08% | 420,00 |
| 17.03.2026 | 66,75 | 68,62 | 66,12 | 67,51 | 0,79% | 2.610,00 |
| 16.03.2026 | 64,92 | 67,01 | 64,10 | 66,98 | 4,51% | 430,00 |
| 13.03.2026 | 63,47 | 64,96 | 63,15 | 64,09 | 1,18% | 100,00 |
| 12.03.2026 | 64,57 | 65,46 | 63,16 | 63,34 | -1,87% | 430,00 |
| 11.03.2026 | 62,15 | 64,77 | 62,13 | 64,55 | 3,35% | 98,00 |
| 10.03.2026 | 63,21 | 63,78 | 62,15 | 62,46 | -1,42% | 1.990,00 |
| 09.03.2026 | 63,97 | 64,15 | 62,38 | 63,36 | -1,90% | 2.246,00 |
| 06.03.2026 | 65,11 | 65,22 | 64,18 | 64,59 | -0,71% | 205,00 |
| 05.03.2026 | 65,78 | 66,73 | 64,87 | 65,05 | -1,33% | 15,00 |
| 04.03.2026 | 65,20 | 66,09 | 65,03 | 65,93 | 0,33% | 632,00 |
| 03.03.2026 | 64,43 | 66,52 | 63,63 | 65,71 | 0,89% | 970,00 |
| 02.03.2026 | 62,28 | 65,27 | 62,28 | 65,13 | 2,62% | 463,00 |
| 27.02.2026 | 62,97 | 64,04 | 62,50 | 63,47 | 0,06% | 382,00 |
| 26.02.2026 | 61,36 | 64,26 | 61,33 | 63,43 | 2,92% | 439,00 |
| 25.02.2026 | 61,00 | 61,89 | 60,72 | 61,63 | 1,85% | 37,00 |
| 24.02.2026 | 60,18 | 60,80 | 59,81 | 60,51 | 1,29% | 350,00 |
| 23.02.2026 | 62,23 | 62,23 | 59,57 | 59,74 | -4,84% | 1.099,00 |
| 20.02.2026 | 62,18 | 63,21 | 61,79 | 62,78 | 1,54% | 1.270,00 |
| 19.02.2026 | 61,87 | 62,61 | 61,61 | 61,83 | 0,10% | 414,00 |
| 18.02.2026 | 59,69 | 62,00 | 59,69 | 61,77 | 3,83% | 286,00 |
| 17.02.2026 | 59,00 | 59,75 | 58,76 | 59,49 | 0,30% | 12,00 |
| 16.02.2026 | 59,01 | 59,45 | 59,01 | 59,31 | 1,28% | - |
| 13.02.2026 | 59,71 | 60,24 | 58,28 | 58,56 | -2,42% | 156,00 |
| 12.02.2026 | 59,83 | 61,06 | 58,66 | 60,01 | 0,67% | 490,00 |
| 11.02.2026 | 61,20 | 62,36 | 59,52 | 59,61 | -3,62% | 727,00 |
| 10.02.2026 | 62,06 | 62,87 | 61,83 | 61,85 | -0,02% | 55,00 |
| 09.02.2026 | 63,01 | 63,20 | 61,81 | 61,86 | -2,14% | 363,00 |
| 06.02.2026 | 63,10 | 64,38 | 62,09 | 63,21 | -0,47% | 1.277,00 |
| 05.02.2026 | 62,71 | 65,35 | 61,81 | 63,51 | 1,78% | 309,00 |
| 04.02.2026 | 65,68 | 68,00 | 61,77 | 62,40 | -5,51% | 1.113,00 |
| 03.02.2026 | 68,60 | 68,90 | 65,53 | 66,04 | -3,62% | - |
| 02.02.2026 | 66,38 | 69,34 | 66,31 | 68,52 | 1,42% | 20,00 |
| 30.01.2026 | 67,79 | 68,35 | 67,00 | 67,56 | -1,27% | 176,00 |
| 29.01.2026 | 66,55 | 68,43 | 66,52 | 68,43 | 2,41% | 307,00 |
| 28.01.2026 | 67,88 | 68,22 | 66,82 | 66,82 | -0,60% | 61,00 |
| 27.01.2026 | 69,20 | 69,32 | 67,22 | 67,22 | -2,57% | 1.234,00 |
| 26.01.2026 | 69,22 | 69,92 | 68,99 | 68,99 | -0,73% | 84,00 |
| 23.01.2026 | 70,19 | 70,97 | 69,03 | 69,50 | -0,94% | 58,00 |
| 22.01.2026 | 72,22 | 72,54 | 69,71 | 70,16 | -2,58% | 153,00 |
| 21.01.2026 | 71,45 | 73,19 | 70,86 | 72,02 | 0,85% | 180,00 |
| 20.01.2026 | 71,52 | 71,52 | 70,32 | 71,41 | -0,60% | 4.669,00 |
| 19.01.2026 | 72,01 | 72,01 | 71,28 | 71,84 | -1,74% | 16,00 |
| 16.01.2026 | 72,69 | 73,11 | 71,80 | 73,11 | 0,61% | 28,00 |
| 15.01.2026 | 72,54 | 73,85 | 71,45 | 72,67 | -0,10% | 1.211,00 |
| 14.01.2026 | 73,01 | 73,44 | 71,95 | 72,74 | -0,95% | 22,00 |
| 13.01.2026 | 72,58 | 73,68 | 72,01 | 73,44 | 1,21% | 65,00 |
| 12.01.2026 | 72,82 | 73,19 | 71,88 | 72,56 | -1,12% | 127,00 |
| 09.01.2026 | 75,06 | 75,48 | 73,01 | 73,38 | -2,51% | 10.822,00 |
| 08.01.2026 | 73,67 | 75,61 | 73,37 | 75,27 | 2,24% | 260,00 |
| 07.01.2026 | 72,85 | 74,95 | 72,81 | 73,62 | 0,71% | 1.347,00 |
| 06.01.2026 | 68,73 | 73,22 | 68,73 | 73,10 | 6,02% | 2.664,00 |
| 05.01.2026 | 71,27 | 71,39 | 68,47 | 68,95 | -2,23% | 1.083,00 |
| 02.01.2026 | 69,55 | 71,21 | 69,55 | 70,52 | 1,42% | 652,00 |
| 30.12.2025 | 69,02 | 69,53 | 69,02 | 69,53 | 0,33% | 900,00 |
| 29.12.2025 | 68,82 | 69,30 | 68,82 | 69,30 | 1,29% | 369,00 |
| 23.12.2025 | 68,82 | 69,17 | 68,30 | 68,42 | -0,47% | 14.878,00 |