82,380€
-0,70%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 82,61 | 84,22 | 82,31 | 82,74 | -0,27% | 5.173,00 |
| 30.09.2025 | 85,06 | 85,10 | 82,40 | 82,96 | -2,61% | 4.439,00 |
| 29.09.2025 | 84,42 | 85,23 | 84,00 | 85,18 | 1,80% | 4.335,00 |
| 26.09.2025 | 83,39 | 84,18 | 83,16 | 83,67 | 0,30% | 8.254,00 |
| 25.09.2025 | 83,02 | 83,56 | 82,16 | 83,42 | 0,18% | 8.635,00 |
| 24.09.2025 | 83,28 | 84,96 | 82,86 | 83,27 | -0,87% | 5.091,00 |
| 23.09.2025 | 84,98 | 84,99 | 83,50 | 84,00 | -2,25% | 4.801,00 |
| 22.09.2025 | 83,20 | 86,58 | 82,56 | 85,93 | 3,24% | 4.233,00 |
| 19.09.2025 | 80,92 | 83,34 | 80,23 | 83,23 | 4,13% | 4.326,00 |
| 18.09.2025 | 79,50 | 80,69 | 79,12 | 79,93 | 1,95% | 3.896,00 |
| 17.09.2025 | 82,67 | 82,89 | 78,24 | 78,40 | -5,19% | 13.211,00 |
| 16.09.2025 | 84,24 | 84,58 | 82,62 | 82,69 | -0,02% | 3.732,00 |
| 15.09.2025 | 82,23 | 83,69 | 80,76 | 82,71 | 0,67% | 4.055,00 |
| 12.09.2025 | 80,63 | 82,16 | 80,14 | 82,16 | 0,10% | 1.029,00 |
| 11.09.2025 | 80,79 | 82,08 | 80,25 | 82,08 | 2,22% | 2.668,00 |
| 10.09.2025 | 81,39 | 82,00 | 80,07 | 80,30 | 0,34% | 4.694,00 |
| 09.09.2025 | 80,15 | 80,52 | 79,15 | 80,03 | 0,95% | 2.006,00 |
| 08.09.2025 | 77,91 | 79,45 | 77,70 | 79,28 | 2,69% | 4.925,00 |
| 05.09.2025 | 78,87 | 79,17 | 76,73 | 77,20 | -2,14% | 5.813,00 |
| 04.09.2025 | 79,93 | 80,04 | 78,31 | 78,89 | -2,11% | 1.236,00 |
| 03.09.2025 | 79,63 | 81,10 | 79,25 | 80,59 | 1,27% | 1.987,00 |
| 02.09.2025 | 79,84 | 80,26 | 79,16 | 79,58 | -0,77% | 1.854,00 |
| 01.09.2025 | 80,17 | 80,22 | 80,03 | 80,20 | 1,89% | 964,00 |
| 29.08.2025 | 82,33 | 82,40 | 78,51 | 78,71 | -2,85% | 6.237,00 |
| 28.08.2025 | 82,19 | 82,52 | 80,72 | 81,02 | -2,10% | 3.993,00 |
| 27.08.2025 | 83,12 | 83,61 | 82,72 | 82,76 | 0,84% | 2.459,00 |
| 26.08.2025 | 81,85 | 82,70 | 81,18 | 82,07 | -0,74% | 4.963,00 |
| 25.08.2025 | 82,43 | 82,86 | 81,73 | 82,68 | 0,60% | 3.766,00 |
| 22.08.2025 | 80,80 | 82,93 | 80,44 | 82,19 | 2,01% | 4.693,00 |
| 21.08.2025 | 80,37 | 80,90 | 79,88 | 80,57 | 1,54% | 1.833,00 |
| 20.08.2025 | 81,66 | 81,98 | 78,71 | 79,35 | -4,10% | 3.649,00 |
| 19.08.2025 | 80,02 | 82,74 | 80,02 | 82,74 | 3,80% | 2.315,00 |
| 18.08.2025 | 79,49 | 79,86 | 76,50 | 79,71 | 0,34% | 819,00 |
| 15.08.2025 | 78,85 | 80,14 | 77,87 | 79,44 | 1,12% | 3.169,00 |
| 14.08.2025 | 77,66 | 78,66 | 77,21 | 78,56 | 1,68% | 3.062,00 |
| 13.08.2025 | 78,63 | 78,82 | 77,00 | 77,26 | -1,83% | 1.659,00 |
| 12.08.2025 | 78,19 | 79,45 | 78,00 | 78,70 | 0,03% | 1.594,00 |
| 11.08.2025 | 77,02 | 78,70 | 76,62 | 78,68 | 1,47% | 2.832,00 |
| 08.08.2025 | 79,14 | 80,76 | 77,54 | 77,54 | -1,20% | 4.059,00 |
| 07.08.2025 | 76,78 | 78,48 | 76,48 | 78,48 | 4,08% | 3.352,00 |
| 06.08.2025 | 78,61 | 80,44 | 74,18 | 75,40 | -2,36% | 35.578,00 |
| 05.08.2025 | 77,20 | 78,64 | 76,83 | 77,22 | 1,59% | 3.558,00 |
| 04.08.2025 | 75,21 | 76,51 | 75,21 | 76,01 | 1,70% | 2.864,00 |
| 01.08.2025 | 76,35 | 76,35 | 73,90 | 74,74 | -2,99% | 4.628,00 |
| 31.07.2025 | 76,76 | 77,29 | 76,05 | 77,04 | 1,62% | 3.932,00 |
| 30.07.2025 | 75,60 | 76,39 | 75,42 | 75,81 | 0,84% | 2.151,00 |
| 29.07.2025 | 77,87 | 78,07 | 75,00 | 75,18 | -3,52% | 4.753,00 |
| 28.07.2025 | 78,45 | 79,19 | 77,90 | 77,92 | 0,85% | 4.010,00 |
| 25.07.2025 | 77,56 | 77,94 | 76,46 | 77,26 | -0,85% | 3.079,00 |
| 24.07.2025 | 76,83 | 79,74 | 76,62 | 77,92 | 0,66% | 3.158,00 |
| 23.07.2025 | 79,01 | 79,07 | 77,17 | 77,41 | -0,49% | 6.220,00 |
| 22.07.2025 | 78,08 | 78,40 | 76,87 | 77,79 | 0,21% | 3.926,00 |
| 21.07.2025 | 78,19 | 78,75 | 77,57 | 77,63 | 0,01% | 5.570,00 |
| 18.07.2025 | 78,38 | 78,47 | 76,89 | 77,62 | -0,67% | 8.001,00 |
| 17.07.2025 | 78,67 | 79,08 | 77,78 | 78,14 | 1,55% | 7.410,00 |
| 16.07.2025 | 79,20 | 79,98 | 76,95 | 76,95 | -3,45% | 7.199,00 |
| 15.07.2025 | 80,52 | 81,78 | 79,04 | 79,70 | -1,03% | 4.178,00 |
| 14.07.2025 | 82,01 | 82,01 | 80,29 | 80,53 | -2,26% | 2.804,00 |
| 11.07.2025 | 82,81 | 82,81 | 81,48 | 82,39 | -0,02% | 2.014,00 |
| 10.07.2025 | 82,30 | 82,64 | 81,34 | 82,41 | -0,39% | 7.251,00 |
| 09.07.2025 | 82,98 | 83,55 | 82,43 | 82,73 | 0,74% | 3.125,00 |
| 08.07.2025 | 82,98 | 83,47 | 81,51 | 82,12 | -0,46% | 6.027,00 |
| 07.07.2025 | 79,34 | 82,62 | 79,34 | 82,50 | 4,35% | 6.253,00 |
| 04.07.2025 | 78,62 | 79,78 | 77,41 | 79,06 | -0,42% | 2.402,00 |
| 03.07.2025 | 78,17 | 79,75 | 78,00 | 79,39 | 1,44% | 2.894,00 |
| 02.07.2025 | 78,22 | 79,73 | 78,11 | 78,26 | 1,12% | 5.398,00 |
| 01.07.2025 | 79,53 | 79,53 | 76,89 | 77,39 | -1,71% | 2.993,00 |
| 30.06.2025 | 78,71 | 79,35 | 77,99 | 78,74 | 2,05% | 3.907,00 |
| 27.06.2025 | 79,44 | 80,06 | 77,07 | 77,16 | -2,61% | 3.384,00 |
| 26.06.2025 | 78,08 | 79,57 | 77,69 | 79,23 | 0,61% | 7.062,00 |
| 25.06.2025 | 79,20 | 79,99 | 78,70 | 78,75 | -0,38% | 7.602,00 |
| 24.06.2025 | 74,59 | 79,07 | 74,25 | 79,05 | 9,02% | 9.080,00 |
| 23.06.2025 | 72,35 | 73,16 | 72,35 | 72,51 | -0,71% | 3.056,00 |
| 20.06.2025 | 72,48 | 74,07 | 72,19 | 73,03 | 2,37% | 4.588,00 |
| 19.06.2025 | 72,94 | 73,44 | 70,51 | 71,34 | -4,29% | 6.351,00 |
| 18.06.2025 | 73,70 | 74,97 | 73,70 | 74,54 | 0,83% | 1.913,00 |
| 17.06.2025 | 73,44 | 74,04 | 73,01 | 73,93 | -0,23% | 2.940,00 |
| 16.06.2025 | 72,88 | 74,11 | 72,84 | 74,10 | 0,35% | 3.703,00 |
| 13.06.2025 | 72,65 | 74,17 | 70,14 | 73,84 | 0,15% | 10.589,00 |
| 12.06.2025 | 75,02 | 75,02 | 73,62 | 73,73 | -2,78% | 2.112,00 |
| 11.06.2025 | 75,39 | 76,31 | 75,33 | 75,84 | 0,52% | 5.219,00 |
| 10.06.2025 | 76,46 | 77,26 | 75,00 | 75,45 | -0,85% | 5.551,00 |
| 09.06.2025 | 75,07 | 76,91 | 74,88 | 76,10 | 1,66% | 4.601,00 |
| 06.06.2025 | 74,51 | 75,85 | 73,99 | 74,86 | 2,09% | 4.019,00 |
| 05.06.2025 | 73,06 | 74,10 | 72,47 | 73,33 | 0,00% | 6.163,00 |
| 04.06.2025 | 72,77 | 74,26 | 72,50 | 73,33 | 0,26% | 3.933,00 |
| 03.06.2025 | 73,84 | 73,98 | 72,03 | 73,14 | 0,10% | 6.595,00 |
| 02.06.2025 | 73,53 | 74,10 | 72,32 | 73,07 | -0,84% | 4.761,00 |
| 30.05.2025 | 74,22 | 74,66 | 73,11 | 73,69 | -0,65% | 3.063,00 |
| 29.05.2025 | 79,18 | 79,18 | 73,71 | 74,17 | -6,01% | 3.778,00 |
| 28.05.2025 | 79,08 | 79,15 | 78,23 | 78,91 | 0,73% | 7.078,00 |
| 27.05.2025 | 78,97 | 79,10 | 77,46 | 78,34 | -0,62% | 7.560,00 |
| 26.05.2025 | 77,86 | 79,60 | 77,86 | 78,83 | 1,64% | 1.812,00 |
| 23.05.2025 | 78,02 | 78,04 | 75,85 | 77,56 | -1,18% | 2.996,00 |
| 22.05.2025 | 78,88 | 78,96 | 77,84 | 78,49 | -0,56% | 6.219,00 |
| 21.05.2025 | 80,50 | 80,72 | 78,57 | 78,93 | -4,74% | 4.884,00 |
| 20.05.2025 | 81,91 | 83,47 | 81,76 | 82,86 | 1,63% | 9.489,00 |
| 19.05.2025 | 81,13 | 82,02 | 79,47 | 81,53 | -1,37% | 2.485,00 |
| 16.05.2025 | 80,58 | 82,66 | 80,56 | 82,66 | 3,00% | 7.752,00 |
| 15.05.2025 | 79,81 | 81,30 | 78,87 | 80,25 | -0,55% | 3.493,00 |