Uber Technologies Inc.
[WKN: A2PHHG | ISIN: US90353T1007]
Aktienkurse
77,050$ -1,36%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid: Ask:

Aktienkurse zur Uber Technologies Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 77,90 78,05 76,90 76,99 -1,43% 13.421.916,00
27.03.2024 78,96 79,00 76,85 78,11 0,26% 13.140.666,00
26.03.2024 79,80 80,18 77,78 77,91 -1,89% 12.410.972,00
25.03.2024 79,99 81,04 79,39 79,41 -1,02% 10.233.796,00
22.03.2024 79,80 80,45 79,20 80,23 -0,02% 8.872.408,00
21.03.2024 79,60 81,23 79,09 80,25 2,05% 16.171.855,00
20.03.2024 77,09 78,95 76,75 78,64 2,02% 11.447.807,00
19.03.2024 75,38 77,18 74,19 77,08 1,82% 13.001.113,00
18.03.2024 77,00 77,00 73,66 75,70 -0,49% 18.871.221,00
15.03.2024 77,00 77,84 75,77 76,07 -2,03% 24.554.947,00
14.03.2024 78,34 78,48 76,90 77,65 -0,77% 12.728.279,00
13.03.2024 78,00 79,69 77,93 78,25 -0,09% 12.011.118,00
12.03.2024 78,01 78,48 77,48 78,32 1,10% 11.032.595,00
11.03.2024 78,70 78,89 76,53 77,47 -1,56% 13.565.511,00
08.03.2024 79,94 81,98 78,21 78,70 -0,89% 16.414.858,00
07.03.2024 79,40 80,08 78,26 79,41 0,98% 13.772.298,00
06.03.2024 80,17 80,99 78,53 78,64 -0,57% 13.682.462,00
05.03.2024 80,83 80,85 77,43 79,09 -2,72% 19.702.321,00
04.03.2024 81,94 82,14 80,79 81,30 0,33% 15.748.237,00
01.03.2024 79,50 81,47 79,32 81,03 1,92% 18.528.745,00
29.02.2024 78,35 79,68 77,93 79,50 2,28% 18.306.236,00
28.02.2024 78,60 78,66 77,42 77,73 -1,30% 11.732.644,00
27.02.2024 78,64 79,75 77,81 78,75 0,50% 13.574.628,00
26.02.2024 78,28 78,50 77,30 78,36 0,20% 16.425.999,00
23.02.2024 78,50 78,97 77,72 78,20 0,22% 15.648.826,00
22.02.2024 79,59 79,72 77,51 78,03 2,08% 16.699.695,00
21.02.2024 76,32 77,49 75,88 76,44 -0,21% 14.935.971,00
20.02.2024 78,23 78,42 75,82 76,60 -2,31% 24.195.801,00
16.02.2024 80,55 80,88 78,11 78,41 -3,66% 24.457.475,00
15.02.2024 79,00 81,87 78,28 81,39 2,83% 40.009.785,00
14.02.2024 74,60 79,20 74,31 79,15 14,73% 69.344.343,00
13.02.2024 67,90 69,55 66,71 68,99 -0,19% 22.185.836,00
12.02.2024 71,00 71,38 68,74 69,12 -2,52% 19.206.771,00
09.02.2024 71,43 72,04 69,69 70,91 -0,98% 20.858.737,00
08.02.2024 71,93 73,05 71,20 71,61 1,36% 21.473.890,00
07.02.2024 67,60 71,90 67,24 70,65 0,26% 43.175.461,00
06.02.2024 69,06 70,68 68,44 70,47 2,15% 32.887.990,00
05.02.2024 68,24 69,99 67,86 68,99 1,35% 25.931.039,00
02.02.2024 66,98 68,25 66,51 68,07 2,01% 18.671.765,00
01.02.2024 66,12 66,85 65,59 66,73 2,24% 11.555.593,00
31.01.2024 65,70 66,25 64,85 65,27 -2,35% 16.989.214,00
30.01.2024 66,90 67,69 66,22 66,84 -0,21% 17.355.405,00
29.01.2024 65,60 67,10 65,56 66,98 2,23% 15.822.035,00
26.01.2024 65,65 66,05 65,29 65,52 -0,73% 13.099.618,00
25.01.2024 64,28 66,03 63,71 66,00 3,51% 21.814.172,00
24.01.2024 64,00 64,40 63,22 63,76 -0,87% 17.203.725,00
23.01.2024 64,50 64,81 63,69 64,32 -0,36% 13.598.887,00
22.01.2024 65,44 65,61 64,15 64,55 -0,86% 17.249.445,00
19.01.2024 64,90 65,39 64,41 65,11 0,35% 20.339.427,00
18.01.2024 64,00 65,00 63,39 64,88 2,79% 23.325.564,00
17.01.2024 62,95 63,42 61,68 63,12 -0,83% 19.955.635,00
16.01.2024 63,00 64,00 62,92 63,65 0,71% 19.485.851,00
12.01.2024 63,20 64,92 63,00 63,20 -0,43% 26.374.740,00
11.01.2024 62,99 63,61 61,86 63,47 1,70% 27.846.852,00
10.01.2024 60,28 62,61 60,28 62,41 3,50% 30.753.387,00
09.01.2024 58,50 60,54 58,45 60,30 2,19% 22.177.520,00
08.01.2024 58,09 59,16 57,85 59,01 2,48% 20.911.323,00
05.01.2024 58,11 58,51 57,22 57,58 -0,38% 17.886.260,00
04.01.2024 58,25 58,99 57,73 57,80 -0,77% 18.085.870,00
03.01.2024 57,48 58,90 57,33 58,25 -0,22% 27.640.591,00
02.01.2024 60,73 60,91 57,93 58,38 -5,18% 39.188.197,00
29.12.2023 62,36 63,14 61,30 61,57 -2,49% 21.615.424,00
28.12.2023 63,45 63,53 62,84 63,14 -0,22% 13.440.461,00
27.12.2023 62,00 63,43 62,00 63,28 2,10% 20.760.449,00
26.12.2023 61,71 62,20 61,31 61,98 0,44% 16.056.371,00
22.12.2023 61,70 62,24 61,28 61,71 0,41% 14.715.609,00
21.12.2023 61,24 61,76 60,83 61,46 1,29% 17.842.068,00
20.12.2023 61,49 62,28 60,62 60,68 -2,32% 27.099.491,00
19.12.2023 61,88 62,70 61,69 62,12 0,63% 25.721.166,00
18.12.2023 62,01 62,49 61,33 61,73 -0,21% 27.406.365,00
15.12.2023 62,16 63,53 61,41 61,86 -1,02% 364.261.230,00
14.12.2023 62,01 62,81 60,61 62,50 0,86% 44.755.646,00
13.12.2023 62,71 62,88 61,45 61,97 -1,20% 39.403.944,00
12.12.2023 62,07 63,03 61,83 62,72 0,42% 27.056.261,00
11.12.2023 61,53 62,99 60,94 62,46 1,23% 29.704.816,00
08.12.2023 60,51 62,25 60,51 61,70 1,18% 28.852.116,00
07.12.2023 59,67 61,00 59,53 60,98 2,06% 32.319.421,00
06.12.2023 58,37 59,98 58,36 59,75 3,07% 32.171.008,00
05.12.2023 58,01 58,66 57,70 57,97 -1,13% 38.892.638,00
04.12.2023 60,01 60,92 58,57 58,63 2,23% 84.377.562,00
01.12.2023 56,67 57,87 56,25 57,35 1,72% 28.539.897,00
30.11.2023 56,61 56,77 55,53 56,38 -0,04% 32.217.737,00
29.11.2023 56,49 57,13 56,15 56,40 0,34% 23.391.919,00
28.11.2023 55,98 56,45 55,69 56,21 0,27% 20.097.427,00
27.11.2023 55,47 56,46 55,29 56,06 1,34% 18.927.204,00
24.11.2023 55,15 55,94 55,07 55,32 -0,09% 10.696.821,00
22.11.2023 55,10 55,82 54,96 55,37 0,95% 18.467.671,00
21.11.2023 54,23 55,08 53,89 54,85 0,18% 33.986.060,00
20.11.2023 53,83 55,36 53,76 54,75 0,57% 28.443.726,00
17.11.2023 54,13 54,51 54,01 54,44 0,04% 16.122.436,00
16.11.2023 53,50 54,51 53,15 54,42 1,23% 20.726.237,00
15.11.2023 53,92 54,26 53,16 53,76 -0,22% 22.392.676,00
14.11.2023 52,90 54,31 52,39 53,88 3,14% 30.045.065,00
13.11.2023 51,17 52,42 50,72 52,24 1,28% 20.920.610,00
10.11.2023 50,01 52,10 49,90 51,58 3,06% 27.238.617,00
09.11.2023 49,30 50,68 49,02 50,05 1,11% 29.558.066,00
08.11.2023 50,04 50,30 48,90 49,50 -0,84% 37.677.438,00
07.11.2023 47,00 50,04 46,68 49,92 3,70% 80.893.166,00
06.11.2023 47,94 48,30 47,43 48,14 0,82% 27.455.327,00
03.11.2023 46,92 48,15 46,63 47,75 2,73% 21.960.652,00