64,400€
-0,22%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 65,17 | 65,45 | 64,12 | 64,45 | -0,15% | - |
| 13.09.2024 | 61,57 | 65,26 | 61,46 | 64,54 | 2,48% | 1.161,00 |
| 12.09.2024 | 64,32 | 64,32 | 62,39 | 62,98 | 2,26% | 595,00 |
| 11.09.2024 | 61,85 | 62,56 | 60,99 | 61,59 | -1,53% | 1.794,00 |
| 10.09.2024 | 63,03 | 63,72 | 61,45 | 62,55 | -2,02% | 464,00 |
| 09.09.2024 | 62,80 | 64,35 | 62,63 | 63,84 | 2,26% | 690,00 |
| 06.09.2024 | 63,81 | 64,82 | 62,43 | 62,43 | -3,60% | 942,00 |
| 05.09.2024 | 64,56 | 65,37 | 64,16 | 64,76 | -0,60% | 1.165,00 |
| 04.09.2024 | 64,66 | 65,18 | 64,34 | 65,15 | -1,60% | 1.350,00 |
| 03.09.2024 | 66,10 | 66,45 | 65,74 | 66,21 | 0,47% | 320,00 |
| 02.09.2024 | 65,99 | 66,30 | 65,90 | 65,90 | 0,37% | 131,00 |
| 30.08.2024 | 65,49 | 66,15 | 65,27 | 65,66 | -0,21% | 1.414,00 |
| 29.08.2024 | 64,69 | 66,02 | 64,58 | 65,80 | 2,64% | 1.474,00 |
| 28.08.2024 | 65,12 | 65,27 | 63,94 | 64,11 | -1,57% | 488,00 |
| 27.08.2024 | 65,04 | 65,43 | 64,62 | 65,13 | 0,22% | 1.168,00 |
| 26.08.2024 | 66,56 | 66,86 | 64,83 | 64,99 | -1,84% | 3.273,00 |
| 23.08.2024 | 65,30 | 66,21 | 65,11 | 66,21 | 0,46% | 1.132,00 |
| 22.08.2024 | 65,60 | 66,66 | 65,60 | 65,91 | -0,69% | 2.003,00 |
| 21.08.2024 | 66,14 | 66,72 | 65,92 | 66,37 | -0,35% | 1.822,00 |
| 20.08.2024 | 66,87 | 67,00 | 66,58 | 66,60 | 0,92% | 1.676,00 |
| 19.08.2024 | 65,13 | 66,19 | 65,13 | 65,99 | 0,67% | 676,00 |
| 16.08.2024 | 66,32 | 66,52 | 65,40 | 65,55 | -0,85% | 2.027,00 |
| 15.08.2024 | 66,02 | 66,95 | 65,58 | 66,11 | 2,02% | 3.110,00 |
| 14.08.2024 | 65,05 | 65,05 | 63,98 | 64,80 | 1,92% | 3.402,00 |
| 13.08.2024 | 63,23 | 64,12 | 63,22 | 63,58 | 1,36% | 1.046,00 |
| 12.08.2024 | 63,00 | 63,37 | 62,44 | 62,73 | 0,46% | 2.548,00 |
| 09.08.2024 | 63,02 | 63,57 | 62,05 | 62,44 | 0,58% | 3.937,00 |
| 08.08.2024 | 60,80 | 62,18 | 60,00 | 62,08 | -0,23% | 2.483,00 |
| 07.08.2024 | 59,55 | 62,41 | 59,15 | 62,22 | 7,74% | 2.059,00 |
| 06.08.2024 | 55,50 | 58,18 | 54,05 | 57,75 | 9,75% | 13.231,00 |
| 05.08.2024 | 49,32 | 52,66 | 48,66 | 52,62 | -2,36% | 7.863,00 |
| 02.08.2024 | 55,91 | 57,06 | 53,73 | 53,89 | -7,02% | 2.998,00 |
| 01.08.2024 | 60,02 | 60,12 | 57,96 | 57,96 | -3,66% | 1.252,00 |
| 31.07.2024 | 59,28 | 60,16 | 58,76 | 60,16 | 1,98% | 2.944,00 |
| 30.07.2024 | 59,05 | 59,60 | 58,94 | 58,99 | -1,12% | 2.486,00 |
| 29.07.2024 | 59,78 | 60,34 | 59,16 | 59,66 | -0,28% | 3.376,00 |
| 26.07.2024 | 61,21 | 61,71 | 59,54 | 59,83 | -1,04% | 2.200,00 |
| 25.07.2024 | 60,91 | 60,91 | 59,49 | 60,46 | -1,56% | 1.177,00 |
| 24.07.2024 | 62,19 | 62,62 | 61,24 | 61,42 | -2,95% | 1.925,00 |
| 23.07.2024 | 62,16 | 63,38 | 61,98 | 63,29 | 2,41% | 506,00 |
| 22.07.2024 | 62,17 | 62,88 | 61,72 | 61,80 | 0,77% | 3.002,00 |
| 19.07.2024 | 60,90 | 61,69 | 60,57 | 61,33 | 0,33% | 793,00 |
| 18.07.2024 | 63,53 | 63,53 | 61,13 | 61,13 | -4,59% | 5.717,00 |
| 17.07.2024 | 68,36 | 68,36 | 64,00 | 64,07 | -6,47% | 3.561,00 |
| 16.07.2024 | 66,50 | 68,50 | 65,98 | 68,50 | 4,40% | 1.883,00 |
| 15.07.2024 | 66,77 | 68,05 | 64,91 | 65,61 | -2,06% | 2.287,00 |
| 12.07.2024 | 67,53 | 67,53 | 66,39 | 66,99 | 4,23% | 2.203,00 |
| 11.07.2024 | 63,68 | 64,27 | 63,68 | 64,27 | 0,85% | 1.106,00 |
| 10.07.2024 | 66,04 | 66,04 | 63,22 | 63,73 | -3,47% | 1.502,00 |
| 09.07.2024 | 65,96 | 66,32 | 65,95 | 66,02 | 0,64% | 242,00 |
| 08.07.2024 | 65,60 | 66,17 | 65,30 | 65,60 | 0,72% | 1.480,00 |
| 05.07.2024 | 65,82 | 66,00 | 65,13 | 65,13 | -0,90% | 1.362,00 |
| 04.07.2024 | 65,99 | 66,47 | 65,20 | 65,72 | -1,28% | 934,00 |
| 03.07.2024 | 65,73 | 66,57 | 65,21 | 66,57 | 2,48% | 1.281,00 |
| 02.07.2024 | 66,17 | 66,32 | 64,26 | 64,96 | -0,85% | 1.314,00 |
| 01.07.2024 | 67,96 | 68,50 | 64,83 | 65,52 | -3,89% | 1.683,00 |
| 28.06.2024 | 66,09 | 68,28 | 65,80 | 68,17 | 3,78% | 2.803,00 |
| 27.06.2024 | 66,26 | 66,38 | 65,69 | 65,69 | -1,37% | 819,00 |
| 26.06.2024 | 66,98 | 66,99 | 66,58 | 66,60 | 0,71% | 725,00 |
| 25.06.2024 | 65,97 | 68,00 | 65,82 | 66,13 | 0,58% | 755,00 |
| 24.06.2024 | 65,66 | 65,95 | 64,97 | 65,75 | 0,47% | 934,00 |
| 21.06.2024 | 65,87 | 66,14 | 64,80 | 65,44 | -0,30% | 689,00 |
| 20.06.2024 | 65,90 | 66,04 | 65,36 | 65,64 | -1,34% | 1.107,00 |
| 19.06.2024 | 65,84 | 66,53 | 65,81 | 66,53 | 2,01% | 131,00 |
| 18.06.2024 | 65,84 | 66,06 | 65,22 | 65,22 | -0,41% | 497,00 |
| 17.06.2024 | 65,57 | 65,99 | 65,39 | 65,49 | 0,15% | 2.668,00 |
| 14.06.2024 | 66,17 | 66,46 | 65,25 | 65,39 | -0,50% | 1.844,00 |
| 13.06.2024 | 68,18 | 68,18 | 65,34 | 65,72 | -0,95% | 2.791,00 |
| 12.06.2024 | 64,93 | 66,70 | 64,81 | 66,35 | 4,62% | 3.014,00 |
| 11.06.2024 | 63,94 | 64,17 | 63,38 | 63,42 | -1,64% | 1.665,00 |
| 10.06.2024 | 64,42 | 64,80 | 64,10 | 64,48 | 1,22% | 517,00 |
| 07.06.2024 | 63,49 | 63,70 | 63,18 | 63,70 | 1,89% | 1.383,00 |
| 06.06.2024 | 60,75 | 63,60 | 60,34 | 62,52 | 3,82% | 3.315,00 |
| 05.06.2024 | 59,56 | 60,22 | 59,28 | 60,22 | 1,62% | 1.320,00 |
| 04.06.2024 | 58,52 | 59,86 | 58,09 | 59,26 | 1,91% | 2.629,00 |
| 03.06.2024 | 59,81 | 59,96 | 58,05 | 58,15 | -0,45% | 916,00 |
| 31.05.2024 | 59,02 | 59,48 | 58,24 | 58,41 | -2,11% | 1.011,00 |
| 30.05.2024 | 60,03 | 60,17 | 59,40 | 59,67 | 0,27% | 1.676,00 |
| 29.05.2024 | 58,35 | 59,56 | 58,00 | 59,51 | 2,23% | 2.743,00 |
| 28.05.2024 | 59,18 | 59,40 | 58,21 | 58,21 | -0,83% | 898,00 |
| 27.05.2024 | 59,73 | 59,92 | 57,96 | 58,70 | -1,10% | 1.439,00 |
| 24.05.2024 | 58,69 | 59,40 | 58,67 | 59,35 | 0,15% | 1.142,00 |
| 23.05.2024 | 60,41 | 61,00 | 58,96 | 59,26 | -1,59% | 2.192,00 |
| 22.05.2024 | 58,82 | 60,71 | 58,78 | 60,22 | 1,69% | 2.001,00 |
| 21.05.2024 | 59,62 | 59,62 | 58,98 | 59,22 | -0,80% | 2.919,00 |
| 20.05.2024 | 60,37 | 60,63 | 59,70 | 59,70 | -1,55% | 1.496,00 |
| 17.05.2024 | 60,99 | 61,34 | 60,64 | 60,64 | -1,45% | 1.415,00 |
| 16.05.2024 | 61,24 | 61,96 | 61,24 | 61,53 | 1,40% | 4.879,00 |
| 15.05.2024 | 60,46 | 60,97 | 60,08 | 60,68 | 1,22% | 2.891,00 |
| 14.05.2024 | 61,52 | 61,52 | 59,95 | 59,95 | -0,78% | 4.904,00 |
| 13.05.2024 | 62,37 | 62,61 | 60,00 | 60,42 | -2,69% | 2.202,00 |
| 10.05.2024 | 63,12 | 63,40 | 61,75 | 62,09 | -2,08% | 1.271,00 |
| 09.05.2024 | 61,88 | 63,41 | 61,63 | 63,41 | 5,81% | 5.422,00 |
| 08.05.2024 | 66,90 | 68,01 | 59,50 | 59,93 | -9,54% | 25.670,00 |
| 07.05.2024 | 66,57 | 66,96 | 66,10 | 66,25 | -1,53% | 3.468,00 |
| 06.05.2024 | 64,75 | 67,28 | 64,56 | 67,28 | 3,70% | 4.799,00 |
| 03.05.2024 | 64,20 | 65,04 | 63,91 | 64,88 | 1,09% | 404,00 |
| 02.05.2024 | 63,52 | 64,50 | 63,17 | 64,18 | 1,01% | 2.420,00 |
| 30.04.2024 | 63,18 | 63,99 | 62,38 | 63,54 | -0,20% | 2.239,00 |
| 29.04.2024 | 64,74 | 64,75 | 62,81 | 63,67 | -1,68% | 5.652,00 |