64,310€
-2,49%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 65,53 | 66,20 | 63,03 | 64,79 | -2,06% | 348,00 |
| 23.04.2024 | 64,79 | 66,48 | 64,18 | 66,15 | 2,11% | 250,00 |
| 22.04.2024 | 64,88 | 66,67 | 64,29 | 64,78 | -0,26% | 597,00 |
| 19.04.2024 | 66,47 | 67,41 | 64,24 | 64,95 | -3,00% | 224,00 |
| 18.04.2024 | 67,61 | 68,36 | 66,36 | 66,96 | -0,66% | 1.060,00 |
| 17.04.2024 | 70,04 | 71,03 | 66,73 | 67,41 | -3,40% | 160,00 |
| 16.04.2024 | 68,90 | 70,25 | 68,36 | 69,78 | 1,01% | 75,00 |
| 15.04.2024 | 70,52 | 72,06 | 68,62 | 69,08 | -2,37% | 500,00 |
| 12.04.2024 | 71,13 | 71,68 | 70,02 | 70,76 | -0,25% | - |
| 11.04.2024 | 68,92 | 71,36 | 68,75 | 70,94 | 2,53% | 332,00 |
| 10.04.2024 | 69,46 | 70,46 | 68,43 | 69,19 | 0,42% | 3,00 |
| 09.04.2024 | 69,13 | 69,52 | 67,57 | 68,90 | -0,30% | 24,00 |
| 08.04.2024 | 70,22 | 71,21 | 68,20 | 69,11 | -2,96% | 87,00 |
| 05.04.2024 | 69,73 | 72,46 | 68,62 | 71,22 | 2,91% | - |
| 04.04.2024 | 71,24 | 71,62 | 68,72 | 69,21 | -2,40% | 75,00 |
| 03.04.2024 | 71,34 | 72,87 | 70,66 | 70,91 | -0,85% | - |
| 02.04.2024 | 71,13 | 71,86 | 69,67 | 71,51 | 0,12% | 3,00 |
| 28.03.2024 | 72,03 | 72,63 | 71,25 | 71,43 | -0,90% | 18,00 |
| 27.03.2024 | 72,28 | 73,00 | 71,05 | 72,08 | 0,00% | 6,00 |
| 26.03.2024 | 73,43 | 73,88 | 71,85 | 72,08 | -1,77% | - |
| 25.03.2024 | 74,10 | 74,73 | 73,25 | 73,38 | -0,88% | 41,00 |
| 22.03.2024 | 74,20 | 74,68 | 73,15 | 74,03 | 0,07% | 555,00 |
| 21.03.2024 | 72,18 | 74,80 | 72,18 | 73,98 | 2,49% | - |
| 20.03.2024 | 70,85 | 72,30 | 70,68 | 72,18 | 1,83% | 12,00 |
| 19.03.2024 | 69,35 | 71,05 | 68,35 | 70,88 | 2,49% | 30,00 |
| 18.03.2024 | 69,95 | 70,60 | 67,68 | 69,15 | -1,18% | 484,00 |
| 15.03.2024 | 71,23 | 71,83 | 69,60 | 69,98 | -1,89% | 145,00 |
| 14.03.2024 | 71,70 | 72,28 | 70,65 | 71,33 | -0,17% | 114,00 |
| 13.03.2024 | 71,58 | 72,88 | 71,08 | 71,45 | -0,28% | 200,00 |
| 12.03.2024 | 71,20 | 72,13 | 70,95 | 71,65 | 0,74% | 8.524,00 |
| 11.03.2024 | 71,73 | 72,28 | 70,10 | 71,13 | -1,15% | 137,00 |
| 08.03.2024 | 72,60 | 74,88 | 71,50 | 71,95 | -0,76% | 281,00 |
| 07.03.2024 | 72,18 | 73,28 | 71,45 | 72,50 | 0,49% | - |
| 06.03.2024 | 72,80 | 74,25 | 72,10 | 72,15 | -0,96% | 1.002,00 |
| 05.03.2024 | 74,65 | 74,88 | 71,28 | 72,85 | -2,74% | 708,00 |
| 04.03.2024 | 74,73 | 75,55 | 74,40 | 74,90 | 0,27% | 800,00 |
| 01.03.2024 | 73,68 | 75,15 | 73,30 | 74,70 | 1,70% | 158,00 |
| 29.02.2024 | 71,38 | 73,70 | 71,25 | 73,45 | 2,44% | 182,00 |
| 28.02.2024 | 72,55 | 72,88 | 71,45 | 71,70 | -1,24% | 585,00 |
| 27.02.2024 | 72,08 | 73,58 | 71,70 | 72,60 | 0,48% | 246,00 |
| 26.02.2024 | 72,05 | 72,60 | 71,28 | 72,25 | 0,00% | 40,00 |
| 23.02.2024 | 71,85 | 72,88 | 71,78 | 72,25 | 0,21% | 143,00 |
| 22.02.2024 | 71,65 | 73,53 | 71,28 | 72,10 | 2,02% | 10,00 |
| 21.02.2024 | 71,25 | 71,65 | 70,20 | 70,68 | -0,25% | 187,00 |
| 20.02.2024 | 72,18 | 72,48 | 70,13 | 70,85 | -2,04% | 147,00 |
| 19.02.2024 | 73,00 | 75,25 | 70,25 | 72,33 | -0,58% | 665,00 |
| 16.02.2024 | 75,90 | 77,00 | 72,50 | 72,75 | -3,74% | 405,00 |
| 15.02.2024 | 73,98 | 76,00 | 72,63 | 75,58 | 2,47% | 1.296,00 |
| 14.02.2024 | 65,53 | 73,83 | 65,33 | 73,75 | 14,47% | 1.005,00 |
| 13.02.2024 | 64,23 | 64,90 | 62,30 | 64,43 | 0,39% | 6.321,00 |
| 12.02.2024 | 65,73 | 66,30 | 63,78 | 64,18 | -2,40% | 1.277,00 |
| 09.02.2024 | 66,38 | 66,85 | 64,65 | 65,75 | -1,02% | 3.650,00 |
| 08.02.2024 | 65,53 | 67,90 | 64,95 | 66,43 | 1,26% | 1.247,00 |
| 07.02.2024 | 65,70 | 67,88 | 59,98 | 65,60 | 0,15% | 536,00 |
| 06.02.2024 | 64,43 | 65,70 | 63,73 | 65,50 | 2,02% | 1.089,00 |
| 05.02.2024 | 63,20 | 65,15 | 63,03 | 64,20 | 1,82% | 1.295,00 |
| 02.02.2024 | 61,93 | 63,25 | 61,40 | 63,05 | 2,73% | 190,00 |
| 01.02.2024 | 60,50 | 61,60 | 60,33 | 61,38 | 1,61% | 205,00 |
| 31.01.2024 | 61,50 | 61,53 | 59,73 | 60,40 | -1,99% | 600,00 |
| 30.01.2024 | 61,83 | 62,50 | 61,13 | 61,63 | -0,36% | 5.050,00 |
| 29.01.2024 | 60,28 | 62,05 | 60,28 | 61,85 | 2,49% | 7.499,00 |
| 26.01.2024 | 60,33 | 60,95 | 59,95 | 60,35 | -0,90% | - |
| 25.01.2024 | 58,73 | 60,95 | 58,35 | 60,90 | 3,88% | 300,00 |
| 24.01.2024 | 59,30 | 59,80 | 57,85 | 58,63 | -1,14% | 87,00 |
| 23.01.2024 | 59,15 | 59,68 | 58,75 | 59,30 | 0,00% | - |
| 22.01.2024 | 59,75 | 60,60 | 58,95 | 59,30 | -0,79% | 4.004,00 |
| 19.01.2024 | 59,73 | 60,05 | 59,23 | 59,78 | 0,21% | 487,00 |
| 18.01.2024 | 58,10 | 59,83 | 57,83 | 59,65 | 2,80% | 105,00 |
| 17.01.2024 | 58,43 | 58,43 | 56,83 | 58,03 | -0,90% | 15.000,00 |
| 16.01.2024 | 57,53 | 58,80 | 56,63 | 58,55 | 1,78% | - |
| 15.01.2024 | 57,70 | 57,70 | 56,90 | 57,53 | -0,30% | - |
| 12.01.2024 | 57,60 | 59,13 | 57,25 | 57,70 | -0,22% | - |
| 11.01.2024 | 57,05 | 58,03 | 56,45 | 57,83 | 1,58% | 252,00 |
| 10.01.2024 | 55,05 | 57,08 | 55,03 | 56,93 | 3,17% | - |
| 09.01.2024 | 53,80 | 55,43 | 53,28 | 55,18 | 2,46% | 840,00 |
| 08.01.2024 | 52,50 | 53,93 | 51,28 | 53,85 | 2,33% | 353,00 |
| 05.01.2024 | 52,63 | 53,40 | 52,33 | 52,63 | -0,38% | 10,00 |
| 04.01.2024 | 53,35 | 53,83 | 52,75 | 52,83 | -0,94% | - |
| 03.01.2024 | 53,18 | 53,93 | 52,58 | 53,33 | -0,05% | 60,00 |
| 02.01.2024 | 55,95 | 56,75 | 52,93 | 53,35 | -5,45% | 227,00 |
| 29.12.2023 | 57,05 | 57,05 | 55,93 | 56,43 | -1,14% | 200,00 |
| 28.12.2023 | 57,03 | 57,30 | 56,73 | 57,08 | 0,13% | 1.620,00 |
| 27.12.2023 | 56,20 | 57,15 | 55,85 | 57,00 | 1,69% | 200,00 |
| 22.12.2023 | 55,55 | 56,55 | 55,40 | 56,05 | 0,36% | 230,00 |
| 21.12.2023 | 55,48 | 56,23 | 55,25 | 55,85 | 0,59% | 525,00 |
| 20.12.2023 | 56,63 | 57,83 | 55,45 | 55,53 | -1,86% | 225,00 |
| 19.12.2023 | 56,53 | 57,10 | 56,13 | 56,58 | -0,04% | 420,00 |
| 18.12.2023 | 56,85 | 57,20 | 56,15 | 56,60 | -0,53% | 582,00 |
| 15.12.2023 | 57,05 | 58,30 | 56,28 | 56,90 | 0,09% | 155,00 |
| 14.12.2023 | 57,10 | 57,38 | 55,23 | 56,85 | -0,22% | 1.521,00 |
| 13.12.2023 | 58,10 | 58,28 | 56,73 | 56,98 | -1,89% | 225,00 |
| 12.12.2023 | 58,15 | 58,43 | 57,35 | 58,08 | 0,09% | 272,00 |
| 11.12.2023 | 57,35 | 58,63 | 56,73 | 58,03 | 1,18% | 6.600,00 |
| 08.12.2023 | 56,35 | 57,93 | 55,95 | 57,35 | 1,50% | 140,00 |
| 07.12.2023 | 55,55 | 56,50 | 55,10 | 56,50 | 1,71% | 160,00 |
| 06.12.2023 | 53,95 | 55,73 | 53,80 | 55,55 | 3,25% | 102,00 |
| 05.12.2023 | 54,05 | 54,30 | 53,35 | 53,80 | -0,65% | 2.170,00 |
| 04.12.2023 | 54,63 | 57,08 | 54,08 | 54,15 | 2,65% | 597,00 |
| 01.12.2023 | 51,80 | 53,23 | 51,63 | 52,75 | 1,78% | 200,00 |
| 30.11.2023 | 51,70 | 52,03 | 50,93 | 51,83 | 0,78% | 30,00 |