64,320€
0,99%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 63,74 | 65,11 | 63,70 | 65,11 | 2,23% | 83,00 |
02.05.2024 | 63,54 | 64,14 | 63,40 | 63,69 | 2,89% | 339,00 |
30.04.2024 | 63,00 | 64,10 | 61,90 | 61,90 | -1,43% | 127,00 |
29.04.2024 | 64,64 | 64,64 | 62,80 | 62,80 | -3,28% | 853,00 |
26.04.2024 | 64,90 | 64,93 | 64,43 | 64,93 | -0,26% | 175,00 |
25.04.2024 | 63,23 | 65,10 | 63,00 | 65,10 | 1,80% | 151,00 |
24.04.2024 | 65,08 | 65,82 | 63,95 | 63,95 | -3,19% | 287,00 |
23.04.2024 | 64,45 | 66,06 | 64,45 | 66,06 | 1,16% | 172,00 |
22.04.2024 | 64,53 | 65,33 | 64,45 | 65,30 | 0,60% | 379,00 |
19.04.2024 | 66,36 | 66,57 | 64,90 | 64,91 | -3,91% | 1.220,00 |
18.04.2024 | 67,23 | 68,23 | 67,22 | 67,55 | -0,35% | 550,00 |
17.04.2024 | 69,74 | 70,81 | 67,47 | 67,79 | -1,74% | 804,00 |
16.04.2024 | 68,85 | 68,99 | 68,34 | 68,99 | -0,14% | 100,00 |
15.04.2024 | 70,29 | 71,78 | 69,09 | 69,09 | -2,68% | 294,00 |
12.04.2024 | 71,10 | 71,10 | 70,99 | 70,99 | 0,90% | 400,00 |
11.04.2024 | 68,74 | 70,36 | 68,74 | 70,36 | 1,24% | 100,00 |
10.04.2024 | 69,35 | 69,50 | 69,35 | 69,50 | 0,26% | 34,00 |
09.04.2024 | 68,86 | 69,32 | 68,86 | 69,32 | 0,38% | 25,00 |
08.04.2024 | 70,51 | 70,51 | 68,43 | 69,06 | -0,33% | 285,00 |
05.04.2024 | 68,94 | 69,29 | 68,94 | 69,29 | -1,86% | 30,00 |
04.04.2024 | 71,31 | 71,31 | 70,60 | 70,60 | -2,34% | 50,00 |
03.04.2024 | 71,78 | 72,64 | 71,19 | 72,29 | 2,54% | 213,00 |
02.04.2024 | 70,45 | 70,80 | 70,43 | 70,50 | -1,81% | 300,00 |
28.03.2024 | 71,90 | 71,90 | 71,80 | 71,80 | -1,44% | 14,00 |
27.03.2024 | 71,75 | 72,85 | 71,75 | 72,85 | 0,00% | 473,00 |
26.03.2024 | 73,00 | 73,35 | 72,85 | 72,85 | -2,35% | 243,00 |
25.03.2024 | 73,85 | 74,60 | 73,85 | 74,60 | 0,61% | 317,00 |
22.03.2024 | 73,85 | 74,40 | 73,85 | 74,15 | 0,75% | 70,00 |
21.03.2024 | 72,50 | 74,65 | 72,50 | 73,60 | 2,36% | 836,00 |
20.03.2024 | 70,65 | 72,30 | 70,65 | 71,90 | 2,49% | 194,00 |
19.03.2024 | 69,35 | 70,15 | 68,75 | 70,15 | 1,08% | 377,00 |
18.03.2024 | 69,50 | 70,05 | 68,35 | 69,40 | -2,25% | 164,00 |
15.03.2024 | 71,05 | 71,05 | 71,00 | 71,00 | 0,00% | 65,00 |
14.03.2024 | 71,30 | 71,95 | 70,70 | 71,00 | -0,56% | 1.335,00 |
13.03.2024 | 71,65 | 72,60 | 71,40 | 71,40 | -0,28% | 116,00 |
12.03.2024 | 70,70 | 71,75 | 70,70 | 71,60 | 2,14% | 240,00 |
11.03.2024 | 71,60 | 72,15 | 70,00 | 70,10 | -5,84% | 784,00 |
08.03.2024 | 72,45 | 74,45 | 72,40 | 74,45 | 2,34% | 185,00 |
07.03.2024 | 71,95 | 72,80 | 71,60 | 72,75 | -0,14% | 531,00 |
06.03.2024 | 72,70 | 74,00 | 72,70 | 72,85 | 0,00% | 321,00 |
05.03.2024 | 74,45 | 75,15 | 71,55 | 72,85 | -2,28% | 617,00 |
04.03.2024 | 74,60 | 75,25 | 74,55 | 74,55 | 0,68% | 498,00 |
01.03.2024 | 73,55 | 74,05 | 73,55 | 74,05 | 1,58% | 42,00 |
29.02.2024 | 71,05 | 72,90 | 71,05 | 72,90 | 0,62% | 288,00 |
28.02.2024 | 72,65 | 73,00 | 72,45 | 72,45 | -1,02% | 38,00 |
27.02.2024 | 72,25 | 73,50 | 72,25 | 73,20 | 2,31% | 529,00 |
26.02.2024 | 72,15 | 72,80 | 71,55 | 71,55 | -1,45% | 210,00 |
23.02.2024 | 72,15 | 72,75 | 72,15 | 72,60 | 0,69% | 274,00 |
22.02.2024 | 71,45 | 72,30 | 71,45 | 72,10 | 1,98% | 326,00 |
21.02.2024 | 71,20 | 71,25 | 70,70 | 70,70 | -2,21% | 311,00 |
20.02.2024 | 72,40 | 72,40 | 72,25 | 72,30 | -0,75% | 51,00 |
19.02.2024 | 73,35 | 73,35 | 72,30 | 72,85 | -1,02% | 436,00 |
16.02.2024 | 75,70 | 75,95 | 73,60 | 73,60 | -1,21% | 242,00 |
15.02.2024 | 74,20 | 74,50 | 73,25 | 74,50 | 1,71% | 346,00 |
14.02.2024 | 65,15 | 73,25 | 65,15 | 73,25 | 13,65% | 385,00 |
13.02.2024 | 64,30 | 64,45 | 62,45 | 64,45 | 0,16% | 3.434,00 |
12.02.2024 | 65,20 | 66,25 | 64,35 | 64,35 | -1,98% | 52,00 |
09.02.2024 | 66,45 | 66,60 | 65,65 | 65,65 | -1,50% | 60,00 |
08.02.2024 | 65,50 | 67,30 | 65,30 | 66,65 | 1,76% | 632,00 |
07.02.2024 | 65,60 | 66,90 | 63,55 | 65,50 | 1,24% | 1.191,00 |
06.02.2024 | 64,65 | 64,90 | 64,30 | 64,70 | 1,09% | 578,00 |
05.02.2024 | 63,30 | 64,00 | 63,30 | 64,00 | 3,64% | 764,00 |
02.02.2024 | 61,85 | 62,20 | 61,75 | 61,75 | 0,65% | 66,00 |
01.02.2024 | 60,00 | 61,35 | 60,00 | 61,35 | 1,66% | 120,00 |
31.01.2024 | 61,20 | 61,20 | 60,35 | 60,35 | -1,95% | 970,00 |
30.01.2024 | 61,80 | 62,15 | 61,45 | 61,55 | -0,49% | 401,00 |
29.01.2024 | 60,05 | 61,85 | 60,05 | 61,85 | 1,89% | 1.240,00 |
26.01.2024 | 60,65 | 60,80 | 60,25 | 60,70 | 0,08% | 918,00 |
25.01.2024 | 58,55 | 60,65 | 58,50 | 60,65 | 2,88% | 108,00 |
24.01.2024 | 59,10 | 59,40 | 58,30 | 58,95 | -0,34% | 518,00 |
23.01.2024 | 59,30 | 59,50 | 59,15 | 59,15 | -1,91% | 753,00 |
22.01.2024 | 59,80 | 60,30 | 59,80 | 60,30 | 0,92% | 100,00 |
19.01.2024 | 59,70 | 60,00 | 59,65 | 59,75 | 1,36% | 175,00 |
18.01.2024 | 58,25 | 58,95 | 58,25 | 58,95 | 1,38% | 565,00 |
17.01.2024 | 58,05 | 58,50 | 57,00 | 58,15 | -0,17% | 520,00 |
16.01.2024 | 57,55 | 58,25 | 57,55 | 58,25 | 1,48% | 447,00 |
15.01.2024 | 57,35 | 57,40 | 57,35 | 57,40 | -1,29% | 50,00 |
12.01.2024 | 57,50 | 59,00 | 57,50 | 58,15 | 2,02% | 406,00 |
11.01.2024 | 57,10 | 57,85 | 57,00 | 57,00 | 2,15% | 225,00 |
10.01.2024 | 55,15 | 55,80 | 55,15 | 55,80 | 0,81% | 300,00 |
09.01.2024 | 53,80 | 55,35 | 53,80 | 55,35 | 3,55% | 314,00 |
08.01.2024 | 52,80 | 53,45 | 52,40 | 53,45 | 0,47% | 85,00 |
05.01.2024 | 52,65 | 53,20 | 52,65 | 53,20 | -0,84% | 92,00 |
04.01.2024 | 53,25 | 53,65 | 53,25 | 53,65 | 0,85% | 155,00 |
03.01.2024 | 52,80 | 53,75 | 52,25 | 53,20 | 0,00% | 849,00 |
02.01.2024 | 55,60 | 55,90 | 53,20 | 53,20 | -6,83% | 425,00 |
29.12.2023 | 56,85 | 57,10 | 56,85 | 57,10 | 0,09% | 112,00 |
28.12.2023 | 56,70 | 57,05 | 56,70 | 57,05 | 0,26% | 80,00 |
27.12.2023 | 55,90 | 56,90 | 55,90 | 56,90 | 1,97% | 700,00 |
22.12.2023 | 55,85 | 55,85 | 55,40 | 55,80 | 0,18% | 375,00 |
21.12.2023 | 55,15 | 56,10 | 55,15 | 55,70 | -1,94% | 130,00 |
20.12.2023 | 56,35 | 57,40 | 56,35 | 56,80 | -0,18% | 235,00 |
19.12.2023 | 56,20 | 56,90 | 56,20 | 56,90 | 0,98% | 30,00 |
18.12.2023 | 56,45 | 56,80 | 56,35 | 56,35 | -2,59% | 237,00 |
15.12.2023 | 56,70 | 57,85 | 56,55 | 57,85 | 2,39% | 672,00 |
14.12.2023 | 56,80 | 57,20 | 55,80 | 56,50 | -1,57% | 320,00 |
13.12.2023 | 58,10 | 58,15 | 57,10 | 57,40 | -1,37% | 383,00 |
12.12.2023 | 58,30 | 58,40 | 57,85 | 58,20 | 0,43% | 1.064,00 |
11.12.2023 | 57,55 | 58,50 | 57,05 | 57,95 | 2,48% | 773,00 |
08.12.2023 | 56,35 | 56,60 | 56,35 | 56,55 | 0,35% | 740,00 |