97,303$
-0,68%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 97,32 | 99,00 | 97,32 | 97,50 | -0,48% | - |
| 30.09.2025 | 99,59 | 99,75 | 96,65 | 97,97 | -1,61% | 16.793.406,00 |
| 29.09.2025 | 99,36 | 100,26 | 98,59 | 99,57 | 1,14% | 16.320.890,00 |
| 26.09.2025 | 97,80 | 98,53 | 97,03 | 98,45 | 0,87% | 10.356.143,00 |
| 25.09.2025 | 97,13 | 97,87 | 95,90 | 97,60 | -0,18% | 11.255.801,00 |
| 24.09.2025 | 98,85 | 99,86 | 96,93 | 97,78 | -0,02% | 12.523.365,00 |
| 23.09.2025 | 99,86 | 100,18 | 97,65 | 97,80 | -1,60% | 15.101.138,00 |
| 22.09.2025 | 99,00 | 101,99 | 98,50 | 99,39 | 0,89% | 29.820.118,00 |
| 19.09.2025 | 95,00 | 98,83 | 94,90 | 98,51 | 4,02% | 38.734.980,00 |
| 18.09.2025 | 93,93 | 95,05 | 93,21 | 94,70 | 1,88% | 23.075.215,00 |
| 17.09.2025 | 96,07 | 97,24 | 92,12 | 92,95 | -4,99% | 44.093.982,00 |
| 16.09.2025 | 99,42 | 99,70 | 97,02 | 97,83 | -1,03% | 17.257.932,00 |
| 15.09.2025 | 95,80 | 98,86 | 95,52 | 98,85 | 3,09% | 18.652.432,00 |
| 12.09.2025 | 94,49 | 96,27 | 93,71 | 95,89 | 1,28% | 13.659.231,00 |
| 11.09.2025 | 94,55 | 96,32 | 94,00 | 94,68 | 0,50% | 16.190.072,00 |
| 10.09.2025 | 95,51 | 96,10 | 93,71 | 94,21 | -1,30% | 15.944.174,00 |
| 09.09.2025 | 94,50 | 95,48 | 92,77 | 95,45 | 1,16% | 11.850.204,00 |
| 08.09.2025 | 91,38 | 94,56 | 91,38 | 94,36 | 3,70% | 18.906.552,00 |
| 05.09.2025 | 92,53 | 92,53 | 88,84 | 90,99 | -1,08% | 20.384.532,00 |
| 04.09.2025 | 93,11 | 93,13 | 90,93 | 91,98 | -1,03% | 15.960.139,00 |
| 03.09.2025 | 92,75 | 94,77 | 92,18 | 92,94 | 0,14% | 12.052.156,00 |
| 02.09.2025 | 92,26 | 93,54 | 91,92 | 92,81 | -1,00% | 12.883.300,00 |
| 29.08.2025 | 96,00 | 96,15 | 91,61 | 93,75 | -2,30% | 19.309.971,00 |
| 28.08.2025 | 96,03 | 96,11 | 94,08 | 95,96 | 0,66% | 12.024.311,00 |
| 27.08.2025 | 96,50 | 96,95 | 95,33 | 95,33 | -1,24% | 11.364.308,00 |
| 26.08.2025 | 94,88 | 96,82 | 94,36 | 96,53 | 1,44% | 17.163.370,00 |
| 25.08.2025 | 95,66 | 97,50 | 95,13 | 95,16 | -1,68% | 10.938.118,00 |
| 22.08.2025 | 94,46 | 97,54 | 94,29 | 96,79 | 2,72% | 15.584.856,00 |
| 21.08.2025 | 93,62 | 95,00 | 92,81 | 94,23 | 0,53% | 12.864.137,00 |
| 20.08.2025 | 94,83 | 94,96 | 91,44 | 93,73 | -1,67% | 15.194.791,00 |
| 19.08.2025 | 94,00 | 96,60 | 93,85 | 95,32 | 1,43% | 21.177.259,00 |
| 18.08.2025 | 92,22 | 94,40 | 91,89 | 93,98 | 1,49% | 16.471.274,00 |
| 15.08.2025 | 91,65 | 93,90 | 90,86 | 92,60 | 1,31% | 15.841.814,00 |
| 14.08.2025 | 90,35 | 92,32 | 90,11 | 91,40 | 0,63% | 14.525.102,00 |
| 13.08.2025 | 92,05 | 92,20 | 89,91 | 90,83 | -0,98% | 16.867.321,00 |
| 12.08.2025 | 91,19 | 92,56 | 91,14 | 91,73 | 1,27% | 12.530.490,00 |
| 11.08.2025 | 89,81 | 91,43 | 88,92 | 90,58 | 1,14% | 16.668.701,00 |
| 08.08.2025 | 92,96 | 94,31 | 88,91 | 89,56 | -3,36% | 26.212.493,00 |
| 07.08.2025 | 90,72 | 92,74 | 89,16 | 92,67 | 3,87% | 28.522.247,00 |
| 06.08.2025 | 90,95 | 90,96 | 86,30 | 89,22 | -0,19% | 40.169.819,00 |
| 05.08.2025 | 89,37 | 90,96 | 89,05 | 89,39 | 1,09% | 25.855.952,00 |
| 04.08.2025 | 87,70 | 88,59 | 87,41 | 88,43 | 1,75% | 15.138.877,00 |
| 01.08.2025 | 86,51 | 87,06 | 85,42 | 86,91 | -0,96% | 15.732.456,00 |
| 31.07.2025 | 87,53 | 88,84 | 86,61 | 87,75 | 0,13% | 16.922.440,00 |
| 30.07.2025 | 87,24 | 87,81 | 86,48 | 87,64 | 0,61% | 16.862.770,00 |
| 29.07.2025 | 88,89 | 89,16 | 86,36 | 87,11 | -3,85% | 24.966.230,00 |
| 28.07.2025 | 91,31 | 92,35 | 90,24 | 90,60 | -0,76% | 11.606.054,00 |
| 25.07.2025 | 90,49 | 91,38 | 89,50 | 91,29 | 0,46% | 13.864.112,00 |
| 24.07.2025 | 91,05 | 93,61 | 90,87 | 90,87 | 1,03% | 23.446.209,00 |
| 23.07.2025 | 92,70 | 92,70 | 89,87 | 89,94 | -2,02% | 18.617.929,00 |
| 22.07.2025 | 91,48 | 92,26 | 89,88 | 91,79 | 0,69% | 11.561.753,00 |
| 21.07.2025 | 90,85 | 91,93 | 90,53 | 91,16 | 0,63% | 12.150.601,00 |
| 18.07.2025 | 90,80 | 91,17 | 89,41 | 90,59 | 0,10% | 14.223.531,00 |
| 17.07.2025 | 91,21 | 91,40 | 89,90 | 90,50 | -0,28% | 16.903.582,00 |
| 16.07.2025 | 92,65 | 92,75 | 89,81 | 90,75 | -1,58% | 17.646.529,00 |
| 15.07.2025 | 95,00 | 95,16 | 91,85 | 92,21 | -1,79% | 18.488.377,00 |
| 14.07.2025 | 95,19 | 95,48 | 93,56 | 93,89 | -1,57% | 14.300.220,00 |
| 11.07.2025 | 96,13 | 96,84 | 95,27 | 95,39 | -1,05% | 12.453.518,00 |
| 10.07.2025 | 96,07 | 97,45 | 95,12 | 96,40 | -0,25% | 15.650.890,00 |
| 09.07.2025 | 97,50 | 97,72 | 96,10 | 96,64 | -0,86% | 14.858.918,00 |
| 08.07.2025 | 96,89 | 97,60 | 95,11 | 97,48 | 0,83% | 20.586.820,00 |
| 07.07.2025 | 93,88 | 97,12 | 93,54 | 96,68 | 3,26% | 29.817.173,00 |
| 03.07.2025 | 92,63 | 94,11 | 92,61 | 93,63 | 1,72% | 8.112.562,00 |
| 02.07.2025 | 91,88 | 94,10 | 91,55 | 92,05 | -0,09% | 13.603.968,00 |
| 01.07.2025 | 92,85 | 93,24 | 90,31 | 92,13 | -1,25% | 17.124.009,00 |
| 30.06.2025 | 91,69 | 93,39 | 91,52 | 93,30 | 1,93% | 16.155.270,00 |
| 27.06.2025 | 92,10 | 92,51 | 89,97 | 91,53 | -1,71% | 24.731.168,00 |
| 26.06.2025 | 91,30 | 94,38 | 90,88 | 93,12 | 2,44% | 23.657.765,00 |
| 25.06.2025 | 91,57 | 92,89 | 90,60 | 90,90 | -0,82% | 17.400.840,00 |
| 24.06.2025 | 87,99 | 92,48 | 87,91 | 91,65 | 7,52% | 38.925.080,00 |
| 23.06.2025 | 83,03 | 85,25 | 82,47 | 85,24 | 1,74% | 18.407.481,00 |
| 20.06.2025 | 84,47 | 85,37 | 83,62 | 83,78 | 0,41% | 27.472.093,00 |
| 18.06.2025 | 85,17 | 86,48 | 82,31 | 83,44 | -1,56% | 25.976.728,00 |
| 17.06.2025 | 84,57 | 85,48 | 84,24 | 84,76 | -0,42% | 13.677.826,00 |
| 16.06.2025 | 84,85 | 86,02 | 84,71 | 85,12 | 1,42% | 12.254.177,00 |
| 13.06.2025 | 84,81 | 85,57 | 83,38 | 83,93 | -1,97% | 18.003.031,00 |
| 12.06.2025 | 86,11 | 86,79 | 84,87 | 85,62 | -1,11% | 18.776.059,00 |
| 11.06.2025 | 87,59 | 87,60 | 85,94 | 86,58 | 0,22% | 15.364.234,00 |
| 10.06.2025 | 88,29 | 88,38 | 85,60 | 86,39 | -0,84% | 24.494.761,00 |
| 09.06.2025 | 86,21 | 87,86 | 86,20 | 87,12 | 1,78% | 22.780.754,00 |
| 06.06.2025 | 85,40 | 86,69 | 85,03 | 85,60 | 1,10% | 28.172.652,00 |
| 05.06.2025 | 83,40 | 85,75 | 83,08 | 84,67 | 1,46% | 33.343.311,00 |
| 04.06.2025 | 83,19 | 84,71 | 82,99 | 83,45 | 1,11% | 20.080.520,00 |
| 03.06.2025 | 83,58 | 83,79 | 81,86 | 82,53 | -1,33% | 25.668.362,00 |
| 02.06.2025 | 84,48 | 84,76 | 82,64 | 83,64 | -0,62% | 17.047.042,00 |
| 30.05.2025 | 84,53 | 84,65 | 82,54 | 84,16 | -0,17% | 29.050.884,00 |
| 29.05.2025 | 87,58 | 87,87 | 82,96 | 84,30 | -4,49% | 38.152.040,00 |
| 28.05.2025 | 89,29 | 89,88 | 88,12 | 88,26 | -0,83% | 13.810.322,00 |
| 27.05.2025 | 89,17 | 89,72 | 87,89 | 89,00 | 1,42% | 17.446.940,00 |
| 23.05.2025 | 87,21 | 88,49 | 86,70 | 87,75 | -0,28% | 17.929.659,00 |
| 22.05.2025 | 88,45 | 89,26 | 87,88 | 88,00 | -0,76% | 16.495.999,00 |
| 21.05.2025 | 90,64 | 91,04 | 88,00 | 88,67 | -3,48% | 25.035.133,00 |
| 20.05.2025 | 93,35 | 93,60 | 90,61 | 91,87 | -0,64% | 20.851.285,00 |
| 19.05.2025 | 90,88 | 92,55 | 90,56 | 92,46 | 0,73% | 19.252.125,00 |
| 16.05.2025 | 90,55 | 92,90 | 89,71 | 91,79 | 1,81% | 21.909.595,00 |
| 15.05.2025 | 89,66 | 91,11 | 89,24 | 90,16 | -0,28% | 20.481.634,00 |
| 14.05.2025 | 90,58 | 91,65 | 89,68 | 90,41 | -1,43% | 30.640.123,00 |
| 13.05.2025 | 87,41 | 92,17 | 86,93 | 91,72 | 4,11% | 36.770.807,00 |
| 12.05.2025 | 84,62 | 88,31 | 82,22 | 88,10 | 6,39% | 39.104.621,00 |
| 09.05.2025 | 82,85 | 84,12 | 82,32 | 82,81 | 0,62% | 19.105.415,00 |