64,955€
-2,83%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 66,47 | 67,40 | 64,80 | 64,92 | -2,89% | 13.383,00 |
| 18.04.2024 | 67,78 | 68,28 | 66,40 | 66,85 | -0,96% | 5.373,00 |
| 17.04.2024 | 70,17 | 70,23 | 66,67 | 67,50 | -3,21% | 4.857,00 |
| 16.04.2024 | 69,06 | 70,09 | 68,39 | 69,74 | 1,19% | 3.364,00 |
| 15.04.2024 | 70,34 | 71,90 | 68,61 | 68,92 | -1,63% | 4.245,00 |
| 12.04.2024 | 71,29 | 71,73 | 70,03 | 70,06 | -1,49% | 3.661,00 |
| 11.04.2024 | 68,75 | 71,25 | 68,50 | 71,12 | 3,61% | 5.003,00 |
| 10.04.2024 | 69,42 | 70,00 | 68,36 | 68,64 | -0,61% | 5.995,00 |
| 09.04.2024 | 69,28 | 69,67 | 67,60 | 69,06 | -0,45% | 5.556,00 |
| 08.04.2024 | 70,40 | 71,00 | 68,14 | 69,37 | -2,79% | 4.311,00 |
| 05.04.2024 | 69,80 | 72,31 | 68,10 | 71,36 | 3,35% | 7.190,00 |
| 04.04.2024 | 71,42 | 71,43 | 68,71 | 69,05 | -2,50% | 4.684,00 |
| 03.04.2024 | 71,16 | 72,70 | 70,82 | 70,82 | -1,02% | 3.574,00 |
| 02.04.2024 | 71,30 | 72,81 | 69,67 | 71,55 | 0,35% | 10.279,00 |
| 28.03.2024 | 71,80 | 72,65 | 71,30 | 71,30 | -0,77% | 2.302,00 |
| 27.03.2024 | 72,45 | 72,80 | 71,15 | 71,85 | -0,35% | 2.383,00 |
| 26.03.2024 | 73,25 | 73,80 | 72,00 | 72,10 | -1,64% | 3.234,00 |
| 25.03.2024 | 74,00 | 74,45 | 73,30 | 73,30 | -1,15% | 7.130,00 |
| 22.03.2024 | 74,40 | 74,80 | 73,25 | 74,15 | 0,00% | 4.488,00 |
| 21.03.2024 | 72,45 | 74,70 | 72,35 | 74,15 | 2,56% | 10.044,00 |
| 20.03.2024 | 70,95 | 72,30 | 70,75 | 72,30 | 1,83% | 6.460,00 |
| 19.03.2024 | 69,05 | 71,00 | 68,60 | 71,00 | 2,45% | 12.556,00 |
| 18.03.2024 | 69,75 | 70,75 | 67,75 | 69,30 | -0,65% | 13.723,00 |
| 15.03.2024 | 71,40 | 71,70 | 69,65 | 69,75 | -1,69% | 6.606,00 |
| 14.03.2024 | 71,55 | 72,25 | 70,80 | 70,95 | -0,77% | 3.107,00 |
| 13.03.2024 | 71,80 | 72,45 | 71,10 | 71,50 | 0,00% | 3.088,00 |
| 12.03.2024 | 71,05 | 71,90 | 71,00 | 71,50 | 0,70% | 3.939,00 |
| 11.03.2024 | 71,80 | 72,25 | 70,15 | 71,00 | -1,32% | 6.168,00 |
| 08.03.2024 | 72,65 | 74,75 | 71,50 | 71,95 | -0,69% | 6.422,00 |
| 07.03.2024 | 72,05 | 73,20 | 71,60 | 72,45 | 0,07% | 7.034,00 |
| 06.03.2024 | 72,65 | 74,00 | 72,00 | 72,40 | -0,62% | 3.438,00 |
| 05.03.2024 | 74,70 | 75,30 | 71,50 | 72,85 | -2,67% | 11.976,00 |
| 04.03.2024 | 74,75 | 75,50 | 74,40 | 74,85 | 0,34% | 7.978,00 |
| 01.03.2024 | 73,85 | 75,05 | 73,25 | 74,60 | 1,22% | 8.885,00 |
| 29.02.2024 | 71,25 | 73,70 | 71,05 | 73,70 | 2,93% | 6.222,00 |
| 28.02.2024 | 72,80 | 72,90 | 71,45 | 71,60 | -1,10% | 5.259,00 |
| 27.02.2024 | 72,15 | 73,55 | 71,75 | 72,40 | 0,14% | 8.373,00 |
| 26.02.2024 | 72,30 | 72,65 | 71,25 | 72,30 | -0,41% | 9.026,00 |
| 23.02.2024 | 71,85 | 72,85 | 71,85 | 72,60 | 0,55% | 5.851,00 |
| 22.02.2024 | 71,50 | 73,45 | 71,50 | 72,20 | 2,19% | 5.289,00 |
| 21.02.2024 | 71,15 | 71,75 | 70,20 | 70,65 | -0,21% | 7.030,00 |
| 20.02.2024 | 72,65 | 72,65 | 70,10 | 70,80 | -2,07% | 6.352,00 |
| 19.02.2024 | 73,50 | 73,50 | 71,75 | 72,30 | -0,69% | 6.304,00 |
| 16.02.2024 | 76,20 | 78,00 | 72,50 | 72,80 | -3,64% | 11.148,00 |
| 15.02.2024 | 73,85 | 76,05 | 72,60 | 75,55 | 2,65% | 17.612,00 |
| 14.02.2024 | 65,35 | 73,65 | 65,35 | 73,60 | 14,82% | 18.169,00 |
| 13.02.2024 | 64,40 | 64,80 | 62,30 | 64,10 | 0,16% | 17.018,00 |
| 12.02.2024 | 65,90 | 66,20 | 63,95 | 64,00 | -2,59% | 14.608,00 |
| 09.02.2024 | 66,50 | 66,90 | 64,65 | 65,70 | -1,20% | 8.700,00 |
| 08.02.2024 | 65,50 | 67,80 | 65,05 | 66,50 | 1,37% | 13.872,00 |
| 07.02.2024 | 66,05 | 68,00 | 62,50 | 65,60 | -0,08% | 31.363,00 |
| 06.02.2024 | 64,70 | 65,70 | 63,80 | 65,65 | 2,02% | 10.406,00 |
| 05.02.2024 | 63,15 | 65,10 | 63,15 | 64,35 | 1,98% | 11.927,00 |
| 02.02.2024 | 61,80 | 63,25 | 61,40 | 63,10 | 3,02% | 4.041,00 |
| 01.02.2024 | 60,50 | 61,55 | 60,40 | 61,25 | 1,32% | 4.745,00 |
| 31.01.2024 | 61,20 | 61,55 | 59,75 | 60,45 | -2,11% | 4.810,00 |
| 30.01.2024 | 61,95 | 62,10 | 61,15 | 61,75 | -0,16% | 2.602,00 |
| 29.01.2024 | 60,45 | 62,00 | 60,35 | 61,85 | 2,49% | 6.788,00 |
| 26.01.2024 | 60,50 | 61,00 | 60,10 | 60,35 | -0,82% | 5.039,00 |
| 25.01.2024 | 58,55 | 60,85 | 58,25 | 60,85 | 3,84% | 5.919,00 |
| 24.01.2024 | 59,40 | 59,60 | 57,95 | 58,60 | -0,85% | 6.871,00 |
| 23.01.2024 | 59,30 | 59,80 | 58,85 | 59,10 | -0,76% | 4.472,00 |
| 22.01.2024 | 59,90 | 60,65 | 58,80 | 59,55 | -0,42% | 10.031,00 |
| 19.01.2024 | 59,80 | 60,00 | 59,35 | 59,80 | 0,08% | 7.959,00 |
| 18.01.2024 | 58,20 | 59,75 | 58,05 | 59,75 | 3,20% | 8.388,00 |
| 17.01.2024 | 58,25 | 58,25 | 57,00 | 57,90 | -1,03% | 3.714,00 |
| 16.01.2024 | 57,25 | 58,75 | 56,85 | 58,50 | 2,18% | 5.859,00 |
| 15.01.2024 | 57,45 | 57,75 | 56,55 | 57,25 | -0,95% | 1.492,00 |
| 12.01.2024 | 57,45 | 59,10 | 56,90 | 57,80 | 0,00% | 8.799,00 |
| 11.01.2024 | 55,20 | 57,95 | 56,70 | 57,80 | 1,58% | 8.056,00 |
| 10.01.2024 | 55,20 | 57,05 | 55,00 | 56,90 | 3,27% | 7.264,00 |
| 09.01.2024 | 53,75 | 55,40 | 53,40 | 55,10 | 2,42% | 4.370,00 |
| 08.01.2024 | 52,45 | 53,90 | 51,70 | 53,80 | 2,77% | 5.451,00 |
| 05.01.2024 | 52,75 | 53,10 | 51,90 | 52,35 | -0,85% | 5.908,00 |
| 04.01.2024 | 53,45 | 53,75 | 52,80 | 52,80 | -1,49% | 4.139,00 |
| 03.01.2024 | 53,00 | 53,85 | 52,60 | 53,60 | 0,94% | 5.208,00 |
| 02.01.2024 | 55,90 | 56,40 | 52,95 | 53,10 | -5,60% | 16.411,00 |
| 29.12.2023 | 56,95 | 56,95 | 55,95 | 56,25 | -1,14% | 4.073,00 |
| 28.12.2023 | 57,15 | 57,30 | 56,75 | 56,90 | -0,09% | 6.192,00 |
| 27.12.2023 | 56,10 | 57,00 | 55,95 | 56,95 | 1,79% | 4.808,00 |
| 22.12.2023 | 55,45 | 56,50 | 55,30 | 55,95 | 0,27% | 4.512,00 |
| 21.12.2023 | 55,40 | 56,35 | 55,05 | 55,80 | 0,54% | 4.861,00 |
| 20.12.2023 | 56,55 | 57,40 | 55,50 | 55,50 | -1,77% | 4.905,00 |
| 19.12.2023 | 56,55 | 57,00 | 56,00 | 56,50 | -0,26% | 4.132,00 |
| 18.12.2023 | 56,90 | 57,20 | 56,20 | 56,65 | -0,79% | 3.429,00 |
| 15.12.2023 | 56,95 | 58,00 | 56,35 | 57,10 | -0,09% | 7.471,00 |
| 14.12.2023 | 57,20 | 57,25 | 55,25 | 57,15 | 0,44% | 15.068,00 |
| 13.12.2023 | 58,25 | 58,25 | 56,65 | 56,90 | -2,15% | 9.452,00 |
| 12.12.2023 | 58,10 | 58,45 | 57,65 | 58,15 | 0,43% | 7.965,00 |
| 11.12.2023 | 57,40 | 58,60 | 56,85 | 57,90 | 0,96% | 8.375,00 |
| 08.12.2023 | 56,35 | 57,85 | 56,05 | 57,35 | 1,68% | 9.903,00 |
| 07.12.2023 | 55,35 | 56,50 | 55,10 | 56,40 | 1,53% | 6.257,00 |
| 06.12.2023 | 54,00 | 55,55 | 53,80 | 55,55 | 3,35% | 8.368,00 |
| 05.12.2023 | 53,90 | 54,40 | 53,50 | 53,75 | -0,83% | 10.199,00 |
| 04.12.2023 | 54,25 | 56,15 | 54,15 | 54,20 | 1,88% | 18.560,00 |
| 01.12.2023 | 51,85 | 53,20 | 51,60 | 53,20 | 3,20% | 5.447,00 |
| 30.11.2023 | 51,65 | 52,00 | 51,00 | 51,55 | -0,10% | 5.396,00 |
| 29.11.2023 | 51,10 | 51,85 | 51,10 | 51,60 | 0,78% | 2.680,00 |
| 28.11.2023 | 51,25 | 51,25 | 50,80 | 51,20 | -0,19% | 3.938,00 |
| 27.11.2023 | 50,45 | 51,50 | 50,25 | 51,30 | 0,69% | 3.396,00 |