Uber Technologies, Inc. UBER
NYSE · Vereinigte Staaten · Transport
$68,51-0,85 (-1,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $68,51 | -1,23 % | $69,90 | $69,97 | $68,50 | 15,59M |
| 2026-09-29 | $69,36 | +1,76 % | $68,47 | $69,89 | $68,40 | 14,78M |
| 2026-09-28 | $68,16 | -2,10 % | $69,36 | $69,68 | $67,73 | 16,75M |
| 2026-09-25 | $69,62 | +0,58 % | $69,27 | $69,67 | $68,80 | 10,91M |
| 2026-09-24 | $69,22 | -0,29 % | $69,45 | $70,08 | $68,93 | 14,48M |
| 2026-09-23 | $69,42 | -0,67 % | $69,56 | $70,04 | $68,55 | 18,01M |
| 2026-09-22 | $69,89 | -1,34 % | $71,65 | $71,90 | $69,54 | 26,42M |
| 2026-09-21 | $70,84 | +0,48 % | $70,82 | $71,39 | $70,11 | 16,96M |
| 2026-09-18 | $70,50 | -0,52 % | $70,89 | $71,00 | $70,06 | 20,65M |
| 2026-09-17 | $70,87 | -0,14 % | $71,60 | $71,64 | $70,24 | 19,81M |
| 2026-09-16 | $70,97 | -0,64 % | $71,32 | $71,96 | $70,57 | 17,96M |
| 2026-09-15 | $71,43 | -1,65 % | $72,32 | $72,42 | $71,31 | 15,52M |
| 2026-09-14 | $72,63 | +1,34 % | $71,97 | $72,80 | $71,26 | 19,06M |
| 2026-09-11 | $71,67 | -1,23 % | $72,99 | $73,06 | $71,04 | 25,31M |
| 2026-09-10 | $72,56 | +2,08 % | $70,38 | $73,48 | $69,24 | 35,40M |
| 2026-09-09 | $71,08 | -2,80 % | $73,05 | $73,10 | $71,00 | 21,83M |
| 2026-09-08 | $73,13 | -3,47 % | $75,61 | $75,61 | $72,71 | 25,92M |
| 2026-09-04 | $75,76 | -0,26 % | $76,15 | $76,86 | $75,21 | 14,42M |
| 2026-09-03 | $75,96 | -0,64 % | $77,33 | $78,35 | $75,19 | 14,42M |
| 2026-09-02 | $76,45 | +1,61 % | $76,05 | $77,24 | $75,36 | 13,01M |
| 2026-09-01 | $75,24 | -0,54 % | $75,27 | $76,11 | $74,62 | 11,22M |
| 2026-08-31 | $75,65 | -4,02 % | $78,17 | $78,29 | $75,34 | 18,51M |
| 2026-08-28 | $78,82 | +2,43 % | $77,00 | $79,00 | $76,72 | 10,70M |
| 2026-08-27 | $76,95 | -1,96 % | $77,66 | $77,69 | $76,20 | 14,39M |
| 2026-08-26 | $78,49 | -2,31 % | $81,56 | $82,36 | $78,42 | 14,52M |
| 2026-08-25 | $80,35 | +1,34 % | $79,38 | $80,43 | $78,61 | 14,18M |
| 2026-08-24 | $79,29 | +0,62 % | $79,00 | $79,52 | $77,90 | 12,11M |
| 2026-08-21 | $78,80 | +0,32 % | $79,72 | $80,22 | $77,85 | 12,75M |
| 2026-08-20 | $78,55 | +0,65 % | $78,47 | $80,15 | $78,09 | 17,58M |
| 2026-08-19 | $78,04 | +4,53 % | $74,90 | $79,31 | $73,97 | 19,06M |
| 2026-08-18 | $74,66 | -0,44 % | $75,18 | $77,28 | $74,63 | 15,90M |
| 2026-08-17 | $74,99 | -1,26 % | $77,09 | $77,53 | $74,65 | 18,08M |
| 2026-08-14 | $75,95 | +0,09 % | $77,09 | $77,44 | $75,37 | 10,20M |
| 2026-08-13 | $75,88 | +0,69 % | $75,63 | $76,04 | $74,53 | 13,24M |
| 2026-08-12 | $75,36 | -4,05 % | $78,20 | $78,56 | $74,88 | 19,19M |
| 2026-08-11 | $78,54 | +0,65 % | $78,00 | $78,99 | $77,46 | 18,71M |
| 2026-08-10 | $78,03 | +4,01 % | $75,43 | $78,10 | $75,39 | 27,26M |
| 2026-08-07 | $75,02 | +6,46 % | $71,29 | $75,42 | $71,23 | 33,07M |
| 2026-08-06 | $70,47 | +3,36 % | $68,63 | $71,37 | $68,17 | 31,51M |
| 2026-08-05 | $68,18 | -5,29 % | $69,00 | $69,42 | $66,74 | 50,13M |
| 2026-08-04 | $71,99 | +0,53 % | $71,31 | $72,29 | $71,14 | 20,05M |
| 2026-08-03 | $71,61 | +1,78 % | $71,23 | $71,95 | $71,01 | 12,95M |
| 2026-07-31 | $70,36 | -0,01 % | $69,96 | $70,50 | $69,50 | 11,99M |
| 2026-07-30 | $70,37 | -1,17 % | $70,60 | $70,60 | $68,69 | 14,18M |
| 2026-07-29 | $71,20 | +0,65 % | $70,10 | $71,79 | $69,66 | 12,05M |
| 2026-07-28 | $70,74 | +3,75 % | $69,11 | $70,90 | $68,76 | 20,97M |
| 2026-07-27 | $68,18 | +3,40 % | $66,38 | $68,34 | $65,41 | 25,72M |
| 2026-07-24 | $65,94 | -4,31 % | $69,39 | $70,07 | $65,56 | 27,97M |
| 2026-07-23 | $68,91 | -2,02 % | $70,17 | $71,08 | $68,35 | 23,65M |
| 2026-07-22 | $70,33 | -1,71 % | $71,47 | $71,47 | $69,96 | 15,00M |
| 2026-07-21 | $71,55 | -0,86 % | $72,17 | $72,99 | $71,43 | 11,77M |
| 2026-07-20 | $72,17 | -0,40 % | $72,50 | $73,41 | $71,59 | 14,95M |
| 2026-07-17 | $72,46 | -2,13 % | $73,26 | $73,46 | $71,72 | 18,32M |
| 2026-07-16 | $74,04 | +1,89 % | $73,68 | $75,40 | $72,62 | 17,90M |
| 2026-07-15 | $72,67 | +0,82 % | $72,53 | $73,96 | $72,20 | 13,88M |
| 2026-07-14 | $72,08 | -2,94 % | $73,56 | $74,20 | $71,24 | 18,70M |
| 2026-07-13 | $74,26 | -0,38 % | $75,07 | $76,30 | $73,87 | 12,46M |
| 2026-07-10 | $74,54 | +0,26 % | $74,98 | $76,21 | $74,48 | 9,77M |
| 2026-07-09 | $74,35 | +1,02 % | $72,50 | $74,36 | $72,31 | 9,90M |
| 2026-07-08 | $73,60 | -0,98 % | $73,51 | $74,77 | $72,58 | 12,61M |
| 2026-07-07 | $74,33 | +2,64 % | $73,59 | $74,85 | $73,32 | 15,62M |
| 2026-07-06 | $72,42 | -2,70 % | $74,15 | $74,56 | $71,86 | 15,82M |
| 2026-07-02 | $74,43 | +2,44 % | $72,79 | $74,51 | $72,33 | 14,09M |
| 2026-07-01 | $72,66 | +0,69 % | $72,23 | $73,80 | $71,66 | 12,65M |
| 2026-06-30 | $72,16 | -4,42 % | $74,78 | $75,03 | $71,82 | 27,81M |
| 2026-06-29 | $75,50 | -0,92 % | $76,00 | $77,76 | $74,20 | 26,22M |
| 2026-06-26 | $76,20 | +5,47 % | $72,70 | $76,39 | $72,45 | 64,58M |
| 2026-06-25 | $72,25 | -2,17 % | $74,26 | $74,55 | $72,11 | 14,68M |
| 2026-06-24 | $73,85 | +6,00 % | $70,30 | $75,74 | $69,70 | 34,82M |
| 2026-06-23 | $69,67 | -2,46 % | $71,08 | $71,56 | $69,57 | 20,73M |
| 2026-06-22 | $71,43 | -0,29 % | $71,46 | $72,45 | $70,85 | 21,89M |
| 2026-06-18 | $71,64 | +1,03 % | $71,97 | $72,49 | $70,78 | 27,20M |
| 2026-06-17 | $70,91 | -3,19 % | $72,88 | $73,27 | $70,89 | 16,14M |
| 2026-06-16 | $73,25 | +0,55 % | $73,28 | $74,29 | $72,77 | 17,51M |
| 2026-06-15 | $72,85 | +5,81 % | $70,62 | $73,48 | $70,46 | 24,75M |
| 2026-06-12 | $68,85 | -1,01 % | $70,02 | $70,23 | $67,40 | 19,68M |
| 2026-06-11 | $69,55 | +1,37 % | $68,22 | $69,57 | $67,19 | 25,00M |
| 2026-06-10 | $68,61 | -2,51 % | $69,70 | $70,38 | $68,61 | 21,91M |
| 2026-06-09 | $70,38 | +0,46 % | $70,28 | $71,45 | $69,50 | 20,03M |
| 2026-06-08 | $70,06 | -0,92 % | $70,41 | $70,93 | $69,97 | 18,64M |
| 2026-06-05 | $70,71 | -2,08 % | $71,84 | $72,53 | $70,31 | 18,53M |
| 2026-06-04 | $72,21 | +0,73 % | $72,65 | $73,54 | $71,72 | 17,58M |
| 2026-06-03 | $71,69 | +0,10 % | $71,15 | $71,88 | $70,36 | 17,35M |
| 2026-06-02 | $71,62 | -2,91 % | $72,60 | $73,13 | $71,32 | 16,66M |
| 2026-06-01 | $73,77 | +4,79 % | $71,33 | $74,56 | $71,33 | 24,12M |
| 2026-05-29 | $70,40 | -0,73 % | $70,65 | $72,24 | $69,96 | 50,29M |
| 2026-05-28 | $70,92 | +0,27 % | $70,17 | $71,14 | $69,58 | 19,14M |
| 2026-05-27 | $70,73 | +0,87 % | $69,85 | $70,94 | $69,60 | 23,15M |
| 2026-05-26 | $70,12 | -2,37 % | $71,74 | $71,83 | $69,90 | 23,28M |
| 2026-05-22 | $71,82 | -2,43 % | $73,85 | $74,97 | $71,32 | 19,69M |