UBER - Uber Technologies, Inc.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Dez. 201928,5828,8428,2728,5028,5024.728.763
12. Dez. 201928,2928,7528,1928,6928,6923.569.900
11. Dez. 201927,9928,5527,8528,4228,4223.281.700
10. Dez. 201927,7327,9927,6027,8927,8923.602.700
09. Dez. 201927,9628,3627,6827,6827,6820.977.300
06. Dez. 201928,4028,9227,8027,8627,8632.816.100
05. Dez. 201928,9428,9928,1828,6528,6522.504.300
04. Dez. 201929,1029,2028,7029,0629,0622.517.600
03. Dez. 201928,2029,3328,1529,0229,0225.252.400
02. Dez. 201929,3229,5228,7028,9828,9816.927.100
29. Nov. 201929,4129,8529,2529,6029,608.115.100
27. Nov. 201929,4229,5928,8829,4929,4922.421.400
26. Nov. 201929,4930,1529,3629,5329,5328.746.600
25. Nov. 201928,6929,6028,3829,1129,1136.967.500
22. Nov. 201929,8430,1329,2129,5629,5642.302.900
21. Nov. 201928,6729,6028,5029,4629,4654.551.400
20. Nov. 201927,0628,4026,9428,0328,0352.746.600
19. Nov. 201926,7727,2226,6127,0527,0531.793.500
18. Nov. 201926,8027,0026,3026,7526,7535.916.100
15. Nov. 201926,1826,8025,9526,7926,7941.236.200
14. Nov. 201926,8026,8625,6725,9925,9927.893.900
13. Nov. 201926,4726,8226,1426,7126,7132.678.300
12. Nov. 201927,3827,6626,6626,7026,7037.095.400
11. Nov. 201927,0327,2126,2327,1427,1441.138.100
08. Nov. 201927,4827,6226,9227,0127,0144.923.600
07. Nov. 201926,8027,4226,4527,3827,3865.861.400
06. Nov. 201926,0627,5525,5826,9426,94130.965.700
05. Nov. 201929,1329,3027,9728,0228,0251.963.500
04. Nov. 201931,4531,7530,1231,0831,0828.787.400
01. Nov. 201931,4531,7030,7431,3731,3710.434.300
31. Okt. 201933,2333,3631,2631,5031,5015.912.400
30. Okt. 201932,5133,8032,1133,7533,7510.732.700
29. Okt. 201932,3732,9231,8232,4232,429.319.200
28. Okt. 201932,9033,3532,5033,2233,227.532.800
25. Okt. 201933,2033,4832,6132,7132,718.077.300
24. Okt. 201933,0033,4232,5133,2833,286.729.300
23. Okt. 201932,8733,2732,1733,0533,056.709.800
22. Okt. 201931,4133,8930,2232,5332,5319.214.800
21. Okt. 201931,9532,2831,1831,4131,417.203.400
18. Okt. 201932,5532,6631,2732,0632,067.844.500
17. Okt. 201931,8032,9331,4532,6232,627.200.800
16. Okt. 201931,8032,3831,4431,8731,877.781.600
15. Okt. 201931,2032,1731,1932,0032,007.843.800
14. Okt. 201930,2231,5429,8231,1231,127.945.400
11. Okt. 201928,9530,4028,9430,1330,1310.216.900
10. Okt. 201929,2129,2828,5828,8728,877.716.300
09. Okt. 201929,6229,6228,8129,0729,077.112.900
08. Okt. 201930,0130,1529,1729,2829,287.769.100
07. Okt. 201930,6030,7529,8330,3730,3710.083.800
04. Okt. 201929,9030,1828,9029,6729,678.597.700
03. Okt. 201928,9729,8828,5229,7229,729.412.000
02. Okt. 201928,6729,5528,3129,0029,008.782.400
01. Okt. 201930,3730,5128,6529,1529,1513.380.200
30. Sept. 201930,4030,7430,1730,4730,474.986.600
27. Sept. 201931,7131,9030,1330,2930,2911.846.700
26. Sept. 201931,7232,1331,1331,5731,576.058.700
25. Sept. 201931,2731,7230,7631,6831,687.875.000
24. Sept. 201933,0033,1531,0131,3031,3010.579.900
23. Sept. 201932,5233,0132,0633,0033,005.513.000
20. Sept. 201933,9834,2232,5032,6032,6011.935.400
19. Sept. 201934,2034,6433,6833,8233,826.869.600
18. Sept. 201934,3534,8933,7534,2634,266.608.300
17. Sept. 201934,7534,7533,5534,2934,295.561.300
16. Sept. 201933,6034,8033,4734,4334,437.942.600
13. Sept. 201934,2534,4432,9433,2533,259.428.600
12. Sept. 201934,1434,4933,3334,0734,077.734.800
11. Sept. 201933,3835,1433,0234,0034,0014.715.800
10. Sept. 201932,0033,7431,6533,5133,5110.817.100
09. Sept. 201932,0532,3931,4632,2432,247.448.400
06. Sept. 201932,7132,7431,4131,8631,867.036.000
05. Sept. 201932,3333,0332,2532,5132,517.933.300
04. Sept. 201930,9132,3630,8531,9931,9910.357.600
03. Sept. 201932,1032,5330,6730,7030,7012.154.000
30. Aug. 201933,0033,1332,0432,5732,576.628.700
29. Aug. 201932,9033,3032,6032,7632,765.772.200
28. Aug. 201932,5633,0532,2632,5932,596.245.500
27. Aug. 201933,6934,2432,9833,1133,116.574.800
26. Aug. 201933,6733,8333,0633,3133,315.662.500
23. Aug. 201933,6534,2333,1233,4333,438.160.600
22. Aug. 201934,8034,9133,5234,0034,008.513.300
21. Aug. 201935,5035,8334,7534,9134,917.923.000
20. Aug. 201934,4836,0734,3935,2935,2910.760.700
19. Aug. 201935,5335,8034,3734,6134,6110.853.100
16. Aug. 201933,4635,4833,4035,2335,2313.883.200
15. Aug. 201934,5234,5532,9233,2233,2213.265.800
14. Aug. 201936,0036,3033,3633,9633,9624.481.600
13. Aug. 201937,0037,4636,1236,4536,4518.990.600
12. Aug. 201939,8339,9537,0037,0037,0021.231.300
09. Aug. 201939,5640,6838,7140,0540,0535.138.800
08. Aug. 201941,9843,0041,2542,9742,9729.610.500
07. Aug. 201939,0639,9938,3239,7039,708.896.000
06. Aug. 201939,6840,8138,3639,1539,158.570.300
05. Aug. 201939,3539,4238,4339,0539,059.799.300
02. Aug. 201941,0341,0639,9540,4040,408.225.700
01. Aug. 201942,1442,5441,0041,3141,317.349.700
31. Juli 201942,6042,9841,8442,1442,145.970.800
30. Juli 201943,7143,7442,4942,5942,597.686.300
29. Juli 201945,0045,6343,1243,8843,888.652.200
26. Juli 201943,4244,9643,3944,5244,527.598.800
25. Juli 201943,7243,9643,2143,4043,404.412.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen