77,743$
-0,46%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 78,57 | 80,55 | 77,47 | 77,75 | -0,45% | 19.924.844,00 |
| 24.04.2025 | 74,16 | 78,38 | 73,86 | 78,10 | 5,87% | 22.188.511,00 |
| 23.04.2025 | 76,93 | 77,58 | 73,23 | 73,77 | -0,90% | 22.750.160,00 |
| 22.04.2025 | 73,85 | 75,56 | 73,35 | 74,44 | 2,08% | 16.599.288,00 |
| 21.04.2025 | 74,44 | 75,44 | 71,27 | 72,92 | -3,08% | 20.634.635,00 |
| 17.04.2025 | 73,98 | 75,91 | 73,76 | 75,24 | 2,98% | 21.893.392,00 |
| 16.04.2025 | 73,58 | 74,80 | 72,05 | 73,06 | -1,30% | 15.990.828,00 |
| 15.04.2025 | 73,10 | 74,72 | 73,10 | 74,02 | 1,26% | 13.790.153,00 |
| 14.04.2025 | 73,53 | 73,65 | 72,23 | 73,10 | 1,13% | 12.483.180,00 |
| 11.04.2025 | 70,46 | 72,40 | 69,33 | 72,28 | 1,89% | 16.274.572,00 |
| 10.04.2025 | 71,77 | 72,87 | 68,34 | 70,94 | -2,39% | 22.373.898,00 |
| 09.04.2025 | 65,02 | 73,40 | 64,95 | 72,68 | 11,70% | 30.148.812,00 |
| 08.04.2025 | 69,09 | 70,07 | 63,50 | 65,07 | -0,87% | 24.045.232,00 |
| 07.04.2025 | 62,52 | 67,59 | 60,63 | 65,64 | 1,58% | 32.841.703,00 |
| 04.04.2025 | 66,70 | 67,56 | 63,94 | 64,62 | -7,49% | 34.938.669,00 |
| 03.04.2025 | 71,72 | 72,44 | 69,77 | 69,85 | -6,24% | 23.290.795,00 |
| 02.04.2025 | 72,00 | 75,41 | 72,00 | 74,50 | 2,07% | 14.806.850,00 |
| 01.04.2025 | 72,60 | 73,07 | 70,83 | 72,99 | 0,18% | 16.889.182,00 |
| 31.03.2025 | 71,40 | 73,30 | 70,50 | 72,86 | 0,15% | 16.033.066,00 |
| 28.03.2025 | 74,50 | 74,92 | 72,38 | 72,75 | -2,82% | 11.277.874,00 |
| 27.03.2025 | 73,90 | 75,62 | 73,53 | 74,86 | 0,92% | 11.866.807,00 |
| 26.03.2025 | 75,55 | 75,64 | 73,23 | 74,18 | -1,89% | 11.845.809,00 |
| 25.03.2025 | 76,60 | 76,71 | 75,05 | 75,61 | -1,18% | 16.065.879,00 |
| 24.03.2025 | 76,97 | 77,58 | 75,44 | 76,51 | 0,88% | 18.126.303,00 |
| 21.03.2025 | 73,72 | 76,00 | 72,77 | 75,84 | 2,00% | 26.551.402,00 |
| 20.03.2025 | 72,56 | 75,54 | 72,46 | 74,35 | 1,82% | 17.851.353,00 |
| 19.03.2025 | 71,92 | 73,79 | 70,73 | 73,02 | 2,05% | 15.042.059,00 |
| 18.03.2025 | 72,20 | 72,68 | 70,48 | 71,55 | -1,62% | 16.137.507,00 |
| 17.03.2025 | 72,02 | 73,81 | 71,78 | 72,73 | 1,65% | 20.577.768,00 |
| 14.03.2025 | 70,55 | 71,79 | 70,33 | 71,55 | 2,93% | 13.537.279,00 |
| 13.03.2025 | 71,68 | 72,00 | 69,36 | 69,51 | -2,37% | 15.272.232,00 |
| 12.03.2025 | 72,31 | 72,42 | 69,55 | 71,20 | 0,78% | 17.315.032,00 |
| 11.03.2025 | 71,44 | 74,25 | 69,57 | 70,65 | -3,30% | 26.668.190,00 |
| 10.03.2025 | 74,78 | 75,49 | 71,97 | 73,06 | -4,21% | 22.120.094,00 |
| 07.03.2025 | 73,99 | 76,70 | 73,78 | 76,27 | 1,75% | 18.610.386,00 |
| 06.03.2025 | 75,32 | 77,22 | 74,73 | 74,96 | -1,99% | 16.504.911,00 |
| 05.03.2025 | 75,65 | 76,94 | 74,93 | 76,48 | 1,62% | 13.122.294,00 |
| 04.03.2025 | 72,93 | 76,68 | 71,60 | 75,26 | 1,10% | 24.241.234,00 |
| 03.03.2025 | 77,19 | 77,74 | 73,68 | 74,44 | -2,07% | 16.999.495,00 |
| 28.02.2025 | 74,28 | 76,11 | 73,58 | 76,01 | 2,43% | 17.752.015,00 |
| 27.02.2025 | 76,00 | 77,69 | 73,71 | 74,21 | -2,19% | 22.535.938,00 |
| 26.02.2025 | 75,33 | 76,49 | 75,31 | 75,87 | 1,23% | 10.338.710,00 |
| 25.02.2025 | 76,36 | 76,37 | 73,53 | 74,95 | -1,92% | 19.559.249,00 |
| 24.02.2025 | 78,65 | 78,88 | 74,85 | 76,42 | -3,13% | 24.368.386,00 |
| 21.02.2025 | 81,26 | 82,10 | 78,36 | 78,89 | -2,92% | 21.774.329,00 |
| 20.02.2025 | 81,23 | 81,84 | 80,06 | 81,26 | 0,12% | 14.770.273,00 |
| 19.02.2025 | 80,79 | 81,90 | 79,26 | 81,16 | -0,40% | 14.973.426,00 |
| 18.02.2025 | 79,85 | 81,51 | 79,75 | 81,49 | 1,40% | 18.943.227,00 |
| 17.02.2025 | 80,06 | 80,61 | 79,05 | 80,37 | 1,19% | - |
| 14.02.2025 | 80,35 | 80,35 | 78,87 | 79,42 | -1,08% | 15.405.688,00 |
| 13.02.2025 | 79,25 | 80,53 | 78,51 | 80,29 | 1,18% | 21.754.709,00 |
| 12.02.2025 | 74,95 | 80,10 | 74,15 | 79,35 | 3,12% | 33.142.366,00 |
| 11.02.2025 | 78,91 | 79,20 | 76,60 | 76,95 | -2,14% | 27.329.560,00 |
| 10.02.2025 | 77,32 | 78,99 | 76,80 | 78,63 | 5,40% | 42.551.673,00 |
| 07.02.2025 | 70,36 | 76,78 | 70,13 | 74,60 | 6,59% | 81.813.184,00 |
| 06.02.2025 | 65,67 | 70,05 | 65,54 | 69,99 | 8,55% | 45.940.242,00 |
| 05.02.2025 | 66,36 | 66,75 | 63,50 | 64,48 | -7,56% | 78.975.878,00 |
| 04.02.2025 | 67,83 | 70,19 | 67,69 | 69,75 | 3,66% | 33.786.239,00 |
| 03.02.2025 | 65,30 | 68,85 | 65,18 | 67,29 | 0,66% | 25.290.048,00 |
| 31.01.2025 | 67,09 | 67,87 | 66,33 | 66,85 | 0,39% | 19.805.625,00 |
| 30.01.2025 | 63,42 | 67,22 | 63,42 | 66,59 | -0,24% | 33.246.503,00 |
| 29.01.2025 | 67,85 | 68,06 | 65,82 | 66,75 | -1,94% | 29.592.594,00 |
| 28.01.2025 | 68,40 | 69,68 | 67,16 | 68,07 | -1,02% | 24.988.456,00 |
| 27.01.2025 | 67,67 | 69,41 | 67,37 | 68,77 | 0,31% | 20.904.644,00 |
| 24.01.2025 | 68,69 | 69,31 | 68,40 | 68,56 | 0,38% | 14.360.349,00 |
| 23.01.2025 | 67,60 | 68,37 | 67,24 | 68,30 | 0,71% | 15.355.443,00 |
| 22.01.2025 | 68,39 | 68,43 | 67,50 | 67,82 | 0,12% | 18.130.028,00 |
| 21.01.2025 | 67,95 | 68,18 | 66,85 | 67,74 | 0,59% | 21.423.617,00 |
| 17.01.2025 | 68,80 | 69,02 | 67,23 | 67,34 | -1,81% | 27.139.154,00 |
| 16.01.2025 | 67,76 | 69,58 | 67,64 | 68,58 | 2,33% | 29.013.144,00 |
| 15.01.2025 | 66,01 | 67,25 | 66,01 | 67,02 | 3,36% | 22.704.830,00 |
| 14.01.2025 | 66,17 | 66,81 | 64,62 | 64,84 | -1,31% | 25.735.753,00 |
| 13.01.2025 | 65,16 | 67,20 | 65,02 | 65,70 | -0,41% | 23.960.107,00 |
| 10.01.2025 | 64,50 | 66,60 | 63,96 | 65,97 | 1,63% | 30.728.846,00 |
| 08.01.2025 | 66,40 | 66,68 | 64,12 | 64,91 | -1,87% | 24.523.299,00 |
| 07.01.2025 | 68,49 | 68,84 | 65,95 | 66,15 | -0,24% | 35.347.776,00 |
| 06.01.2025 | 66,97 | 67,35 | 66,04 | 66,31 | 2,66% | 32.980.652,00 |
| 03.01.2025 | 63,69 | 65,22 | 63,44 | 64,59 | 2,25% | 28.553.825,00 |
| 02.01.2025 | 62,19 | 63,39 | 61,31 | 63,17 | 4,72% | 25.899.072,00 |
| 31.12.2024 | 61,00 | 61,10 | 60,17 | 60,32 | -0,74% | 14.487.281,00 |
| 30.12.2024 | 60,51 | 61,37 | 60,12 | 60,77 | -0,59% | 17.709.217,00 |
| 27.12.2024 | 61,19 | 61,26 | 60,02 | 61,13 | -0,70% | 13.483.564,00 |
| 26.12.2024 | 61,59 | 61,97 | 61,16 | 61,56 | -0,24% | 12.683.898,00 |
| 24.12.2024 | 61,97 | 61,98 | 60,88 | 61,71 | -0,26% | 7.882.461,00 |
| 23.12.2024 | 60,88 | 62,22 | 60,76 | 61,87 | 1,88% | 16.093.552,00 |
| 20.12.2024 | 60,09 | 61,39 | 59,75 | 60,73 | 0,86% | 26.377.669,00 |
| 19.12.2024 | 61,78 | 62,31 | 59,98 | 60,21 | -1,67% | 27.811.409,00 |
| 18.12.2024 | 61,39 | 63,94 | 60,85 | 61,23 | 0,33% | 46.736.705,00 |
| 17.12.2024 | 59,42 | 61,04 | 59,33 | 61,03 | 1,29% | 35.025.487,00 |
| 16.12.2024 | 60,32 | 61,30 | 60,12 | 60,25 | 0,53% | 38.612.401,00 |
| 13.12.2024 | 61,86 | 62,26 | 59,74 | 59,93 | -2,41% | 47.325.346,00 |
| 12.12.2024 | 63,17 | 63,54 | 61,25 | 61,41 | 0,38% | 45.673.208,00 |
| 11.12.2024 | 64,70 | 64,70 | 60,23 | 61,18 | -5,82% | 71.089.520,00 |
| 10.12.2024 | 65,74 | 65,76 | 64,64 | 64,96 | -1,19% | 23.672.866,00 |
| 09.12.2024 | 65,47 | 66,17 | 65,06 | 65,74 | -0,53% | 27.602.901,00 |
| 06.12.2024 | 66,45 | 67,10 | 65,20 | 66,09 | 1,32% | 36.413.161,00 |
| 05.12.2024 | 71,93 | 72,03 | 64,28 | 65,23 | -9,60% | 77.320.417,00 |
| 04.12.2024 | 71,40 | 72,40 | 70,65 | 72,16 | 1,25% | 17.263.132,00 |
| 03.12.2024 | 73,05 | 73,25 | 71,25 | 71,27 | -2,46% | 12.760.488,00 |
| 02.12.2024 | 71,93 | 73,44 | 71,47 | 73,07 | 1,54% | 11.574.636,00 |