Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 68,50 | 68,66 | 67,20 | 67,40 | -2,39% | 21.143.373,00 |
| 26.04.2024 | 69,98 | 70,15 | 68,70 | 69,05 | -0,38% | 16.187.639,00 |
| 25.04.2024 | 67,86 | 70,29 | 67,38 | 69,31 | -0,07% | 20.545.159,00 |
| 24.04.2024 | 70,15 | 70,22 | 67,37 | 69,36 | -2,03% | 27.515.596,00 |
| 23.04.2024 | 70,02 | 71,14 | 69,62 | 70,80 | 2,64% | 16.814.207,00 |
| 22.04.2024 | 70,48 | 70,89 | 68,48 | 68,98 | -0,32% | 26.804.899,00 |
| 19.04.2024 | 71,15 | 71,15 | 68,38 | 69,20 | -2,95% | 23.185.965,00 |
| 18.04.2024 | 72,26 | 72,86 | 70,64 | 71,30 | -0,89% | 20.425.974,00 |
| 17.04.2024 | 75,00 | 75,62 | 71,04 | 71,94 | -2,95% | 15.363.128,00 |
| 16.04.2024 | 73,39 | 74,70 | 72,70 | 74,13 | 0,99% | 14.513.119,00 |
| 15.04.2024 | 76,38 | 76,68 | 72,88 | 73,40 | -2,50% | 16.093.430,00 |
| 12.04.2024 | 75,05 | 75,82 | 74,49 | 75,28 | -1,18% | 11.590.774,00 |
| 11.04.2024 | 74,80 | 76,56 | 74,71 | 76,18 | 2,46% | 13.653.565,00 |
| 10.04.2024 | 74,40 | 75,31 | 73,54 | 74,35 | -1,05% | 12.533.910,00 |
| 09.04.2024 | 74,77 | 75,50 | 73,33 | 75,14 | 0,15% | 13.766.815,00 |
| 08.04.2024 | 76,70 | 76,86 | 73,95 | 75,03 | -2,76% | 22.867.563,00 |
| 05.04.2024 | 75,34 | 78,40 | 74,92 | 77,16 | 2,99% | 21.572.026,00 |
| 04.04.2024 | 77,24 | 77,67 | 74,48 | 74,92 | -2,46% | 17.191.332,00 |
| 03.04.2024 | 76,84 | 78,85 | 76,54 | 76,81 | -0,22% | 19.883.084,00 |
| 02.04.2024 | 75,66 | 77,33 | 74,97 | 76,98 | 0,76% | 15.838.768,00 |
| 01.04.2024 | 77,00 | 77,78 | 76,00 | 76,40 | -0,77% | 12.201.773,00 |
| 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% | 13.156.953,00 |
| 26.03.2024 | 79,80 | 80,18 | 77,78 | 77,91 | -1,89% | 12.438.286,00 |
| 25.03.2024 | 79,99 | 81,04 | 79,39 | 79,41 | -1,02% | 10.254.259,00 |
| 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% | 16.191.090,00 |
| 20.03.2024 | 77,09 | 78,95 | 76,75 | 78,64 | 2,02% | 11.490.382,00 |
| 19.03.2024 | 75,38 | 77,18 | 74,19 | 77,08 | 1,82% | 13.035.194,00 |
| 18.03.2024 | 77,00 | 77,00 | 73,66 | 75,70 | -0,49% | 18.936.712,00 |
| 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% | 12.737.226,00 |
| 13.03.2024 | 78,00 | 79,69 | 77,93 | 78,25 | -0,09% | 12.065.099,00 |
| 12.03.2024 | 78,01 | 78,48 | 77,48 | 78,32 | 1,10% | 11.303.824,00 |
| 11.03.2024 | 78,70 | 78,89 | 76,53 | 77,47 | -1,56% | 13.781.394,00 |
| 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% | 13.873.312,00 |
| 06.03.2024 | 80,17 | 80,99 | 78,53 | 78,64 | -0,57% | 13.734.710,00 |
| 05.03.2024 | 80,83 | 80,85 | 77,43 | 79,09 | -2,72% | 19.761.584,00 |
| 04.03.2024 | 81,94 | 82,14 | 80,79 | 81,30 | 0,33% | 15.989.175,00 |
| 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% | 19.405.546,00 |
| 28.02.2024 | 78,60 | 78,66 | 77,42 | 77,73 | -1,30% | 11.853.130,00 |
| 27.02.2024 | 78,64 | 79,75 | 77,81 | 78,75 | 0,50% | 13.707.348,00 |
| 26.02.2024 | 78,28 | 78,50 | 77,30 | 78,36 | 0,20% | 16.617.286,00 |
| 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% | 16.766.442,00 |
| 21.02.2024 | 76,32 | 77,49 | 75,88 | 76,44 | -0,21% | 15.102.053,00 |
| 20.02.2024 | 78,23 | 78,42 | 75,82 | 76,60 | -2,31% | 23.816.359,00 |
| 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% | 40.330.151,00 |
| 14.02.2024 | 74,60 | 79,20 | 74,31 | 79,15 | 14,73% | 69.846.652,00 |
| 13.02.2024 | 67,90 | 69,55 | 66,71 | 68,99 | -0,19% | 22.857.142,00 |
| 12.02.2024 | 71,00 | 71,38 | 68,74 | 69,12 | -2,52% | 19.554.941,00 |
| 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% | 21.618.176,00 |
| 07.02.2024 | 67,60 | 71,90 | 67,24 | 70,65 | 0,26% | 43.366.951,00 |
| 06.02.2024 | 69,06 | 70,68 | 68,44 | 70,47 | 2,15% | 34.596.121,00 |
| 05.02.2024 | 68,24 | 69,99 | 67,86 | 68,99 | 1,35% | 26.079.529,00 |
| 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% | 12.504.225,00 |
| 31.01.2024 | 65,70 | 66,25 | 64,85 | 65,27 | -2,35% | 17.026.414,00 |
| 30.01.2024 | 66,90 | 67,69 | 66,22 | 66,84 | -0,21% | 17.562.145,00 |
| 29.01.2024 | 65,60 | 67,10 | 65,56 | 66,98 | 2,23% | 15.902.036,00 |
| 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% | 21.962.965,00 |
| 24.01.2024 | 64,00 | 64,40 | 63,22 | 63,76 | -0,87% | 17.238.147,00 |
| 23.01.2024 | 64,50 | 64,81 | 63,69 | 64,32 | -0,36% | 13.619.608,00 |
| 22.01.2024 | 65,44 | 65,61 | 64,15 | 64,55 | -0,86% | 17.851.716,00 |
| 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% | 24.149.938,00 |
| 17.01.2024 | 62,95 | 63,42 | 61,68 | 63,12 | -0,83% | 19.971.592,00 |
| 16.01.2024 | 63,00 | 64,00 | 62,92 | 63,65 | 0,71% | 19.511.781,00 |
| 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% | 28.888.928,00 |
| 10.01.2024 | 60,28 | 62,61 | 60,28 | 62,41 | 3,50% | 30.788.925,00 |
| 09.01.2024 | 58,50 | 60,54 | 58,45 | 60,30 | 2,19% | 22.319.853,00 |
| 08.01.2024 | 58,09 | 59,16 | 57,85 | 59,01 | 2,48% | 21.213.042,00 |
| 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% | 20.370.664,00 |
| 03.01.2024 | 57,48 | 58,90 | 57,33 | 58,25 | -0,22% | 31.800.559,00 |
| 02.01.2024 | 60,73 | 60,91 | 57,93 | 58,38 | -5,18% | 41.978.581,00 |
| 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% | 13.795.595,00 |
| 27.12.2023 | 62,00 | 63,43 | 62,00 | 63,28 | 2,10% | 20.805.951,00 |
| 26.12.2023 | 61,71 | 62,20 | 61,31 | 61,98 | 0,44% | 16.077.192,00 |
| 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% | 19.999.593,00 |
| 20.12.2023 | 61,49 | 62,28 | 60,62 | 60,68 | -2,32% | 28.286.061,00 |
| 19.12.2023 | 61,88 | 62,70 | 61,69 | 62,12 | 0,63% | 26.813.795,00 |
| 18.12.2023 | 62,01 | 62,49 | 61,33 | 61,73 | -0,21% | 28.614.030,00 |
| 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% | 44.818.142,00 |
| 13.12.2023 | 62,71 | 62,88 | 61,45 | 61,97 | -1,20% | 41.661.681,00 |
| 12.12.2023 | 62,07 | 63,03 | 61,83 | 62,72 | 0,42% | 27.144.311,00 |
| 11.12.2023 | 61,53 | 62,99 | 60,94 | 62,46 | 1,23% | 30.389.677,00 |
| 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% | 34.410.194,00 |
| 06.12.2023 | 58,37 | 59,98 | 58,36 | 59,75 | 3,07% | 33.834.959,00 |
| 05.12.2023 | 58,01 | 58,66 | 57,70 | 57,97 | -1,13% | 39.170.598,00 |