60,810€
-0,43%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 61,22 | 61,99 | 60,69 | 60,81 | -0,44% | 8,00 |
| 15.05.2024 | 60,29 | 61,37 | 60,12 | 61,08 | 1,28% | 189,00 |
| 14.05.2024 | 61,16 | 61,47 | 59,86 | 60,31 | -1,38% | 70,00 |
| 13.05.2024 | 62,01 | 62,60 | 59,91 | 61,15 | -1,58% | 170,00 |
| 10.05.2024 | 62,84 | 63,44 | 61,70 | 62,13 | -1,20% | 300,00 |
| 09.05.2024 | 62,05 | 63,63 | 61,65 | 62,89 | 1,39% | 5.934,00 |
| 08.05.2024 | 66,73 | 67,91 | 59,29 | 62,02 | -7,01% | 6.510,00 |
| 07.05.2024 | 66,57 | 67,59 | 64,99 | 66,70 | 0,20% | 90,00 |
| 06.05.2024 | 64,33 | 67,51 | 64,33 | 66,57 | 3,40% | 125,00 |
| 03.05.2024 | 64,06 | 65,31 | 63,94 | 64,38 | 0,61% | - |
| 02.05.2024 | 62,00 | 64,56 | 62,00 | 63,99 | 3,18% | 743,00 |
| 30.04.2024 | 63,19 | 64,08 | 61,90 | 62,01 | -1,51% | 81,00 |
| 29.04.2024 | 64,46 | 65,22 | 62,69 | 62,96 | -2,46% | 13,00 |
| 26.04.2024 | 65,52 | 65,57 | 64,14 | 64,55 | -1,53% | 103,00 |
| 25.04.2024 | 63,45 | 65,55 | 62,81 | 65,55 | 3,34% | 15,00 |
| 24.04.2024 | 64,89 | 66,22 | 63,04 | 63,43 | -2,27% | 525,00 |
| 23.04.2024 | 64,74 | 66,47 | 64,43 | 64,90 | 0,34% | 239,00 |
| 22.04.2024 | 64,88 | 66,66 | 64,30 | 64,68 | -0,25% | 20,00 |
| 19.04.2024 | 66,86 | 68,10 | 64,24 | 64,84 | -3,01% | 515,00 |
| 18.04.2024 | 67,48 | 68,36 | 66,37 | 66,86 | -0,92% | 255,00 |
| 17.04.2024 | 69,80 | 71,06 | 66,73 | 67,48 | -3,30% | 196,00 |
| 16.04.2024 | 68,92 | 70,25 | 68,36 | 69,78 | 1,20% | 18,00 |
| 15.04.2024 | 69,69 | 71,99 | 68,62 | 68,95 | -2,39% | 236,00 |
| 12.04.2024 | 71,06 | 71,62 | 70,00 | 70,64 | -0,59% | 148,00 |
| 11.04.2024 | 69,06 | 71,36 | 68,75 | 71,06 | 2,86% | 40,00 |
| 10.04.2024 | 69,32 | 69,76 | 68,49 | 69,09 | -0,32% | 35,00 |
| 09.04.2024 | 69,17 | 69,68 | 67,59 | 69,31 | 0,22% | 94,00 |
| 08.04.2024 | 70,14 | 71,12 | 68,22 | 69,16 | -1,19% | 75,00 |
| 05.04.2024 | 68,91 | 72,46 | 68,91 | 69,99 | 1,61% | 254,00 |
| 04.04.2024 | 70,96 | 71,62 | 68,73 | 68,88 | -2,92% | 22,00 |
| 03.04.2024 | 71,45 | 72,87 | 70,66 | 70,95 | -0,62% | 60,00 |
| 02.04.2024 | 71,39 | 71,88 | 69,67 | 71,39 | 0,02% | 246,00 |
| 28.03.2024 | 72,15 | 72,68 | 71,25 | 71,38 | -0,90% | 129,00 |
| 27.03.2024 | 72,20 | 73,03 | 71,05 | 72,03 | -0,03% | 33,00 |
| 26.03.2024 | 73,40 | 73,88 | 71,80 | 72,05 | -1,84% | 33,00 |
| 25.03.2024 | 73,85 | 74,73 | 73,25 | 73,40 | -0,47% | 34,00 |
| 22.03.2024 | 74,10 | 74,70 | 73,18 | 73,75 | -0,47% | 790,00 |
| 21.03.2024 | 72,25 | 74,78 | 72,18 | 74,10 | 2,74% | 425,00 |
| 20.03.2024 | 70,95 | 72,33 | 70,73 | 72,13 | 1,66% | 135,00 |
| 19.03.2024 | 69,38 | 71,03 | 68,35 | 70,95 | 2,12% | 151,00 |
| 18.03.2024 | 69,85 | 70,65 | 67,65 | 69,48 | -0,54% | 344,00 |
| 15.03.2024 | 71,30 | 71,83 | 69,60 | 69,85 | -2,00% | 249,00 |
| 14.03.2024 | 71,45 | 72,28 | 70,68 | 71,28 | -0,24% | 213,00 |
| 13.03.2024 | 71,65 | 72,88 | 71,10 | 71,45 | -0,17% | 15,00 |
| 12.03.2024 | 71,15 | 72,00 | 70,93 | 71,58 | 0,85% | 114,00 |
| 11.03.2024 | 71,88 | 72,28 | 70,13 | 70,98 | -1,29% | 448,00 |
| 08.03.2024 | 72,60 | 74,85 | 71,50 | 71,90 | -0,72% | 718,00 |
| 07.03.2024 | 72,25 | 73,28 | 71,48 | 72,43 | 0,28% | 815,00 |
| 06.03.2024 | 72,95 | 74,23 | 72,08 | 72,23 | -1,06% | 292,00 |
| 05.03.2024 | 74,70 | 74,80 | 71,33 | 73,00 | -2,28% | 1.082,00 |
| 04.03.2024 | 74,83 | 75,65 | 74,33 | 74,70 | 0,00% | 208,00 |
| 01.03.2024 | 73,60 | 75,33 | 73,33 | 74,70 | 1,53% | 467,00 |
| 29.02.2024 | 71,35 | 73,73 | 71,23 | 73,58 | 3,15% | 663,00 |
| 28.02.2024 | 72,60 | 73,20 | 70,95 | 71,33 | -1,82% | 542,00 |
| 27.02.2024 | 72,08 | 73,58 | 71,68 | 72,65 | 0,80% | 809,00 |
| 26.02.2024 | 72,10 | 72,63 | 71,25 | 72,08 | -0,10% | 109,00 |
| 23.02.2024 | 72,00 | 72,88 | 71,55 | 72,15 | 0,17% | 9,00 |
| 22.02.2024 | 71,45 | 73,70 | 71,45 | 72,03 | 0,66% | 213,00 |
| 21.02.2024 | 70,50 | 71,63 | 70,18 | 71,55 | 1,24% | 345,00 |
| 20.02.2024 | 72,35 | 72,63 | 70,13 | 70,68 | -2,28% | 193,00 |
| 19.02.2024 | 72,63 | 73,35 | 71,80 | 72,33 | -0,48% | 481,00 |
| 16.02.2024 | 75,15 | 76,50 | 72,53 | 72,68 | -3,29% | 2.151,00 |
| 15.02.2024 | 73,90 | 76,03 | 72,63 | 75,15 | 1,79% | 2.126,00 |
| 14.02.2024 | 65,40 | 73,93 | 65,33 | 73,83 | 12,62% | 2.027,00 |
| 13.02.2024 | 63,90 | 66,45 | 62,30 | 65,55 | 2,62% | 2.172,00 |
| 12.02.2024 | 65,90 | 66,33 | 63,78 | 63,88 | -2,78% | 890,00 |
| 09.02.2024 | 66,30 | 66,85 | 64,68 | 65,70 | -0,90% | 11.632,00 |
| 08.02.2024 | 65,05 | 67,98 | 64,93 | 66,30 | 1,80% | 1.058,00 |
| 07.02.2024 | 65,48 | 67,98 | 62,65 | 65,13 | -0,57% | 4.918,00 |
| 06.02.2024 | 64,38 | 65,73 | 63,73 | 65,50 | 1,75% | 902,00 |
| 05.02.2024 | 63,08 | 65,18 | 63,03 | 64,38 | 2,10% | 1.113,00 |
| 02.02.2024 | 61,83 | 63,23 | 61,40 | 63,05 | 1,94% | 382,00 |
| 01.02.2024 | 60,25 | 61,95 | 60,25 | 61,85 | 2,53% | 74,00 |
| 31.01.2024 | 61,20 | 61,50 | 59,73 | 60,33 | -1,67% | 422,00 |
| 30.01.2024 | 61,93 | 62,48 | 61,13 | 61,35 | -0,69% | 939,00 |
| 29.01.2024 | 60,33 | 62,08 | 60,23 | 61,78 | 2,19% | 391,00 |
| 26.01.2024 | 60,75 | 60,93 | 59,98 | 60,45 | -0,37% | 262,00 |
| 25.01.2024 | 58,75 | 61,00 | 58,38 | 60,68 | 3,19% | 259,00 |
| 24.01.2024 | 59,23 | 59,88 | 57,85 | 58,80 | -0,72% | 53,00 |
| 23.01.2024 | 59,28 | 59,70 | 58,75 | 59,23 | -0,13% | 113,00 |
| 22.01.2024 | 59,73 | 60,58 | 58,98 | 59,30 | -0,67% | 361,00 |
| 19.01.2024 | 59,73 | 60,03 | 59,23 | 59,70 | -0,04% | 268,00 |
| 18.01.2024 | 57,98 | 59,83 | 57,78 | 59,73 | 2,97% | 125,00 |
| 17.01.2024 | 58,53 | 58,58 | 56,83 | 58,00 | -0,85% | 46,00 |
| 16.01.2024 | 57,48 | 58,78 | 56,65 | 58,50 | 1,78% | 162,00 |
| 15.01.2024 | 57,63 | 57,65 | 56,90 | 57,48 | -0,09% | 314,00 |
| 12.01.2024 | 57,68 | 59,13 | 57,25 | 57,53 | -0,26% | 1.434,00 |
| 11.01.2024 | 56,98 | 58,03 | 56,53 | 57,68 | 1,32% | 304,00 |
| 10.01.2024 | 55,05 | 57,08 | 54,98 | 56,93 | 3,36% | 206,00 |
| 09.01.2024 | 54,00 | 55,43 | 53,28 | 55,08 | 2,04% | 525,00 |
| 08.01.2024 | 52,53 | 53,98 | 51,85 | 53,98 | 2,66% | 156,00 |
| 05.01.2024 | 52,98 | 53,40 | 52,28 | 52,58 | -0,52% | 1.110,00 |
| 04.01.2024 | 53,33 | 53,83 | 52,78 | 52,85 | -0,75% | 137,00 |
| 03.01.2024 | 53,58 | 53,93 | 52,58 | 53,25 | -0,56% | 248,00 |
| 02.01.2024 | 56,35 | 56,75 | 52,93 | 53,55 | -4,93% | 1.807,00 |
| 29.12.2023 | 57,08 | 57,10 | 55,85 | 56,33 | -1,36% | 4,00 |
| 28.12.2023 | 57,05 | 57,28 | 56,73 | 57,10 | 0,13% | 1.775,00 |
| 27.12.2023 | 55,98 | 57,13 | 55,85 | 57,03 | 1,88% | 178,00 |
| 22.12.2023 | 55,80 | 56,53 | 55,35 | 55,98 | 0,40% | 85,00 |
| 21.12.2023 | 55,40 | 56,23 | 55,23 | 55,75 | 0,63% | 81,00 |