Stockscreener 앱 받기
74.61
0.19%
0.14
시장 영업 전:
74.62
0.01
+0.01%
Uber Technologies Inc 주식 (UBER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $75.02 | $73.04 | $1.98 | 16,030,633.0 | +0.19% |
| 2026-04-29 | $74.73 | $72.78 | $1.95 | 11,584,516.0 | +0.49% |
| 2026-04-28 | $76.66 | $74.09 | $2.57 | 14,005,430.0 | -2.83% |
| 2026-04-27 | $76.95 | $74.67 | $2.28 | 14,656,783.0 | +2.18% |
| 2026-04-24 | $74.77 | $73.53 | $1.24 | 12,988,340.0 | -0.08% |
| 2026-04-23 | $77.18 | $73.75 | $3.43 | 18,630,743.0 | -1.16% |
| 2026-04-22 | $77.97 | $75.10 | $2.87 | 14,086,026.0 | -2.17% |
| 2026-04-21 | $78.76 | $77.04 | $1.72 | 11,665,400.0 | -0.30% |
| 2026-04-20 | $77.70 | $75.70 | $2.00 | 11,477,688.0 | +0.48% |
| 2026-04-17 | $78.72 | $76.61 | $2.11 | 16,937,859.0 | +0.84% |
| 2026-04-16 | $78.05 | $76.36 | $1.69 | 12,739,625.0 | -1.04% |
| 2026-04-15 | $77.93 | $73.79 | $4.14 | 19,664,280.0 | +5.99% |
| 2026-04-14 | $73.95 | $72.24 | $1.71 | 16,633,772.0 | +0.79% |
| 2026-04-13 | $72.81 | $69.82 | $2.99 | 12,656,986.0 | +2.64% |
| 2026-04-10 | $72.88 | $70.04 | $2.84 | 11,774,902.0 | -1.85% |
| 2026-04-09 | $72.35 | $70.02 | $2.33 | 16,473,181.0 | -0.79% |
| 2026-04-08 | $75.43 | $72.07 | $3.36 | 13,546,789.0 | +0.91% |
| 2026-04-07 | $72.56 | $71.11 | $1.45 | 9,398,929.0 | -0.61% |
| 2026-04-06 | $72.78 | $71.41 | $1.37 | 7,701,823.0 | +0.46% |
| 2026-04-02 | $71.97 | $69.78 | $2.19 | 12,735,086.0 | +0.18% |
| 2026-04-01 | $72.70 | $70.81 | $1.89 | 12,940,825.0 | -0.31% |
Uber Technologies Inc 주식 (UBER) 연도별 가격 이력
이 심층 분석에서는 Uber Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UBER 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Uber Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Uber Technologies Inc 주식 (UBER) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $78.76 | $69.78 | $8.98 | 304,360,249.0 | +3.73% |
| 2026-03 | $79.23 | $68.46 | $10.77 | 394,852,856.0 | -4.63% |
| 2026-02 | $81.89 | $69.02 | $12.87 | 472,098,679.0 | -5.78% |
| 2026-01 | $88.24 | $79.42 | $8.82 | 383,979,259.0 | -2.03% |
Uber Technologies Inc 주식 (UBER) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $92.78 | $78.31 | $14.47 | 398,593,113.0 | -6.19% |
| 2025-11 | $100.3 | $81.51 | $18.84 | 403,859,720.0 | -9.28% |
| 2025-10 | $101.3 | $91.18 | $10.11 | 320,329,605.0 | -1.50% |
| 2025-09 | $102.0 | $88.84 | $13.15 | 391,314,765.0 | +4.50% |
| 2025-08 | $97.54 | $85.42 | $12.12 | 377,928,532.0 | +6.84% |
| 2025-07 | $97.72 | $86.36 | $11.36 | 354,310,749.0 | -5.95% |
| 2025-06 | $94.38 | $81.86 | $12.52 | 439,860,533.0 | +10.86% |
| 2025-05 | $93.60 | $80.12 | $13.48 | 535,139,464.0 | +3.89% |
| 2025-04 | $81.22 | $60.63 | $20.59 | 419,157,714.0 | +11.19% |
| 2025-03 | $77.74 | $69.36 | $8.38 | 334,350,630.0 | -4.14% |
| 2025-02 | $82.10 | $63.50 | $18.60 | 561,223,719.0 | +13.70% |
| 2025-01 | $69.68 | $61.31 | $8.37 | 484,457,613.0 | +10.83% |
Uber Technologies Inc 주식 (UBER) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $73.44 | $59.33 | $14.11 | 597,214,319.0 | -15.55% |
| 2024-11 | $76.40 | $67.80 | $8.60 | 385,694,822.0 | -0.12% |
| 2024-10 | $87.00 | $69.87 | $17.13 | 398,634,696.0 | -4.14% |
| 2024-09 | $78.45 | $67.12 | $11.33 | 270,573,847.0 | +2.78% |
| 2024-08 | $74.48 | $54.84 | $19.64 | 359,966,797.0 | +13.43% |
| 2024-07 | $75.40 | $62.61 | $12.79 | 332,250,124.0 | -11.30% |
| 2024-06 | $73.60 | $62.94 | $10.66 | 288,603,876.0 | +12.58% |
| 2024-05 | $73.82 | $62.91 | $10.91 | 465,814,173.0 | -2.58% |
| 2024-04 | $78.85 | $66.07 | $12.78 | 396,546,272.0 | -13.92% |
| 2024-03 | $82.14 | $73.66 | $8.48 | 290,020,737.0 | -3.16% |
| 2024-02 | $81.86 | $65.59 | $16.27 | 485,936,582.0 | +21.80% |
| 2024-01 | $67.69 | $57.22 | $10.47 | 455,013,070.0 | +6.01% |
0.11%
자본화:
|
볼륨(24시간):