69,325€
-2,28%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 68,89 | 69,19 | 68,49 | 69,04 | -2,68% | 1.102,00 |
| 15.04.2024 | 71,26 | 72,00 | 70,66 | 70,94 | 0,04% | 769,00 |
| 12.04.2024 | 71,16 | 71,49 | 70,62 | 70,91 | -0,46% | 938,00 |
| 11.04.2024 | 69,36 | 71,25 | 68,79 | 71,24 | 3,08% | 904,00 |
| 10.04.2024 | 69,30 | 70,00 | 68,43 | 69,11 | 1,57% | 961,00 |
| 09.04.2024 | 69,35 | 69,35 | 68,00 | 68,04 | -1,95% | 1.169,00 |
| 08.04.2024 | 70,21 | 70,84 | 68,42 | 69,39 | -2,90% | 5.117,00 |
| 05.04.2024 | 69,09 | 71,56 | 68,94 | 71,46 | 1,10% | 4.433,00 |
| 04.04.2024 | 71,28 | 71,30 | 70,42 | 70,68 | -2,54% | 727,00 |
| 03.04.2024 | 70,93 | 72,80 | 70,93 | 72,52 | 1,40% | 1.184,00 |
| 02.04.2024 | 71,01 | 71,52 | 69,74 | 71,52 | -0,18% | 1.867,00 |
| 28.03.2024 | 72,25 | 72,75 | 71,50 | 71,65 | 0,35% | 1.097,00 |
| 27.03.2024 | 72,40 | 72,80 | 71,25 | 71,40 | -1,99% | 313,00 |
| 26.03.2024 | 73,60 | 73,95 | 72,85 | 72,85 | -1,09% | 311,00 |
| 25.03.2024 | 74,45 | 74,50 | 73,65 | 73,65 | -0,14% | 1.317,00 |
| 22.03.2024 | 74,90 | 74,90 | 73,60 | 73,75 | -1,01% | 1.619,00 |
| 21.03.2024 | 72,60 | 74,50 | 72,55 | 74,50 | 4,27% | 1.075,00 |
| 20.03.2024 | 70,75 | 71,45 | 70,75 | 71,45 | 2,07% | 787,00 |
| 19.03.2024 | 69,25 | 70,00 | 68,50 | 70,00 | 1,67% | 1.207,00 |
| 18.03.2024 | 70,45 | 70,70 | 67,95 | 68,85 | -2,13% | 3.772,00 |
| 15.03.2024 | 71,30 | 71,70 | 70,00 | 70,35 | -1,68% | 3.060,00 |
| 14.03.2024 | 72,00 | 72,20 | 70,90 | 71,55 | -0,49% | 712,00 |
| 13.03.2024 | 71,75 | 72,55 | 71,10 | 71,90 | 0,63% | 814,00 |
| 12.03.2024 | 71,80 | 71,85 | 71,40 | 71,45 | -0,21% | 6.652,00 |
| 11.03.2024 | 71,90 | 71,90 | 70,25 | 71,60 | -2,19% | 2.245,00 |
| 08.03.2024 | 72,65 | 74,75 | 72,35 | 73,20 | 0,76% | 2.065,00 |
| 07.03.2024 | 71,50 | 72,95 | 71,50 | 72,65 | -1,29% | 2.689,00 |
| 06.03.2024 | 72,75 | 73,80 | 72,70 | 73,60 | 3,08% | 2.593,00 |
| 05.03.2024 | 74,45 | 74,65 | 71,40 | 71,40 | -4,35% | 2.239,00 |
| 04.03.2024 | 74,65 | 75,55 | 74,55 | 74,65 | 0,67% | 4.584,00 |
| 01.03.2024 | 73,95 | 74,40 | 73,30 | 74,15 | 2,28% | 2.123,00 |
| 29.02.2024 | 71,45 | 72,65 | 71,25 | 72,50 | 0,83% | 2.980,00 |
| 28.02.2024 | 72,75 | 72,75 | 71,75 | 71,90 | -1,44% | 1.381,00 |
| 27.02.2024 | 72,30 | 73,50 | 71,95 | 72,95 | 1,96% | 358,00 |
| 26.02.2024 | 72,00 | 72,55 | 71,35 | 71,55 | -0,83% | 399,00 |
| 23.02.2024 | 72,00 | 72,35 | 71,75 | 72,15 | 0,00% | 3.388,00 |
| 22.02.2024 | 71,80 | 73,40 | 71,70 | 72,15 | 1,41% | 2.900,00 |
| 21.02.2024 | 71,25 | 71,65 | 70,55 | 71,15 | 0,78% | 9.890,00 |
| 20.02.2024 | 72,45 | 72,55 | 70,30 | 70,60 | -3,02% | 835,00 |
| 19.02.2024 | 72,70 | 72,80 | 71,45 | 72,80 | -1,49% | 2.728,00 |
| 16.02.2024 | 75,45 | 76,05 | 73,25 | 73,90 | -0,14% | 3.569,00 |
| 15.02.2024 | 74,20 | 74,45 | 73,00 | 74,00 | 2,92% | 10.534,00 |
| 14.02.2024 | 65,55 | 72,05 | 65,55 | 71,90 | 11,04% | 9.569,00 |
| 13.02.2024 | 63,95 | 64,75 | 62,60 | 64,75 | -0,99% | 4.389,00 |
| 12.02.2024 | 65,60 | 66,15 | 65,40 | 65,40 | 0,31% | 879,00 |
| 09.02.2024 | 66,50 | 66,65 | 65,10 | 65,20 | -2,25% | 1.676,00 |
| 08.02.2024 | 65,40 | 67,85 | 65,10 | 66,70 | 0,38% | 4.002,00 |
| 07.02.2024 | 65,60 | 66,85 | 63,25 | 66,45 | 1,76% | 16.453,00 |
| 06.02.2024 | 64,70 | 65,30 | 63,80 | 65,30 | 1,48% | 3.049,00 |
| 05.02.2024 | 63,40 | 64,35 | 63,30 | 64,35 | 2,71% | 5.757,00 |
| 02.02.2024 | 62,05 | 62,65 | 61,50 | 62,65 | 3,30% | 1.686,00 |
| 01.02.2024 | 60,65 | 61,45 | 60,65 | 60,65 | 0,92% | 1.005,00 |
| 31.01.2024 | 61,35 | 61,45 | 59,80 | 60,10 | -2,83% | 4.196,00 |
| 30.01.2024 | 61,80 | 62,00 | 61,60 | 61,85 | 0,73% | 341,00 |
| 29.01.2024 | 60,75 | 61,40 | 60,35 | 61,40 | 1,40% | 693,00 |
| 26.01.2024 | 60,50 | 60,70 | 60,25 | 60,55 | -0,66% | 630,00 |
| 25.01.2024 | 58,70 | 60,95 | 58,40 | 60,95 | 3,74% | 1.374,00 |
| 24.01.2024 | 59,45 | 59,45 | 58,30 | 58,75 | -0,17% | 1.176,00 |
| 23.01.2024 | 59,25 | 59,45 | 58,85 | 58,85 | -1,09% | 722,00 |
| 22.01.2024 | 59,50 | 60,95 | 59,15 | 59,50 | -0,17% | 7.521,00 |
| 19.01.2024 | 59,55 | 59,95 | 59,40 | 59,60 | 0,00% | 1.231,00 |
| 18.01.2024 | 58,05 | 59,60 | 57,90 | 59,60 | 3,03% | 1.820,00 |
| 17.01.2024 | 58,00 | 58,35 | 57,00 | 57,85 | -0,94% | 2.005,00 |
| 16.01.2024 | 57,05 | 58,40 | 56,85 | 58,40 | 2,46% | 651,00 |
| 15.01.2024 | 57,35 | 57,90 | 57,00 | 57,00 | -2,06% | 576,00 |
| 12.01.2024 | 57,50 | 58,95 | 57,50 | 58,20 | 2,56% | 668,00 |
| 11.01.2024 | 57,40 | 57,70 | 56,70 | 56,75 | 1,25% | 2.080,00 |
| 10.01.2024 | 55,05 | 56,15 | 54,90 | 56,05 | 1,82% | 1.424,00 |
| 09.01.2024 | 53,85 | 55,05 | 53,35 | 55,05 | 2,61% | 2.534,00 |
| 08.01.2024 | 52,25 | 53,80 | 51,85 | 53,65 | 1,23% | 706,00 |
| 05.01.2024 | 52,95 | 53,20 | 52,50 | 53,00 | -1,30% | 1.964,00 |
| 04.01.2024 | 53,35 | 53,70 | 53,35 | 53,70 | 0,28% | 212,00 |
| 03.01.2024 | 53,20 | 53,70 | 52,75 | 53,55 | -0,83% | 1.744,00 |
| 02.01.2024 | 56,05 | 56,35 | 53,90 | 54,00 | -4,26% | 3.042,00 |
| 29.12.2023 | 56,20 | 56,80 | 56,10 | 56,40 | -1,31% | 1.142,00 |
| 28.12.2023 | 57,00 | 57,15 | 56,75 | 57,15 | 1,87% | 484,00 |
| 27.12.2023 | 56,10 | 56,35 | 55,90 | 56,10 | -0,09% | 651,00 |
| 22.12.2023 | 55,55 | 56,35 | 55,25 | 56,15 | 0,54% | 5.277,00 |
| 21.12.2023 | 55,90 | 55,90 | 55,20 | 55,85 | -1,15% | 2.757,00 |
| 20.12.2023 | 57,30 | 57,30 | 55,95 | 56,50 | -0,62% | 2.437,00 |
| 19.12.2023 | 56,95 | 56,95 | 56,25 | 56,85 | 0,98% | 739,00 |
| 18.12.2023 | 57,00 | 57,00 | 56,15 | 56,30 | -3,01% | 659,00 |
| 15.12.2023 | 57,15 | 58,05 | 56,45 | 58,05 | 4,13% | 774,00 |
| 14.12.2023 | 57,30 | 57,30 | 55,30 | 55,75 | -2,79% | 1.056,00 |
| 13.12.2023 | 58,15 | 58,30 | 57,35 | 57,35 | -1,80% | 379,00 |
| 12.12.2023 | 58,25 | 58,50 | 57,50 | 58,40 | 0,00% | 4.428,00 |
| 11.12.2023 | 57,25 | 58,55 | 56,95 | 58,40 | 1,30% | 1.331,00 |
| 08.12.2023 | 56,30 | 57,65 | 56,30 | 57,65 | 3,87% | 1.274,00 |
| 07.12.2023 | 55,35 | 55,65 | 55,25 | 55,50 | 1,00% | 1.299,00 |
| 06.12.2023 | 54,20 | 55,30 | 53,60 | 54,95 | 1,76% | 1.184,00 |
| 05.12.2023 | 54,00 | 54,20 | 53,40 | 54,00 | -2,61% | 4.138,00 |
| 04.12.2023 | 55,65 | 56,30 | 54,70 | 55,45 | 5,52% | 12.836,00 |
| 01.12.2023 | 51,85 | 52,70 | 51,65 | 52,55 | 2,84% | 2.697,00 |
| 30.11.2023 | 51,50 | 51,85 | 51,10 | 51,10 | -0,29% | 957,00 |
| 29.11.2023 | 51,45 | 51,70 | 51,25 | 51,25 | 0,59% | 623,00 |
| 28.11.2023 | 51,00 | 51,40 | 50,90 | 50,95 | -0,59% | 1.990,00 |
| 27.11.2023 | 50,35 | 51,35 | 50,25 | 51,25 | 0,39% | 1.134,00 |
| 24.11.2023 | 50,75 | 51,05 | 50,35 | 51,05 | -0,68% | 3.824,00 |
| 23.11.2023 | 50,95 | 51,40 | 50,65 | 51,40 | 0,10% | 1.028,00 |
| 22.11.2023 | 50,25 | 51,35 | 50,15 | 51,35 | 2,86% | 5.223,00 |