Stockscreener 앱 받기
65.74
0.72%
0.47
시장 영업 전:
65.51
-0.23
-0.35%
Uber Technologies Inc 주식 (UBER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-29 | $65.80 | $64.04 | $1.76 | 16,286,822.0 | +0.72% |
| 2026-10-28 | $65.88 | $64.69 | $1.19 | 18,324,867.0 | -0.78% |
| 2026-10-27 | $66.50 | $65.47 | $1.03 | 20,731,773.0 | -0.53% |
| 2026-10-26 | $67.00 | $65.68 | $1.32 | 22,057,871.0 | -0.85% |
| 2026-10-23 | $68.90 | $66.43 | $2.47 | 18,778,177.0 | -3.43% |
| 2026-10-22 | $69.15 | $67.33 | $1.82 | 19,328,901.0 | +2.14% |
| 2026-10-21 | $69.23 | $67.36 | $1.87 | 16,839,158.0 | -1.91% |
| 2026-10-20 | $69.75 | $68.40 | $1.35 | 15,737,473.0 | -1.46% |
| 2026-10-19 | $70.76 | $69.77 | $0.99 | 14,077,217.0 | -0.55% |
| 2026-10-16 | $71.86 | $69.72 | $2.14 | 14,484,349.0 | -1.29% |
| 2026-10-15 | $71.44 | $68.92 | $2.52 | 14,446,918.0 | +2.86% |
| 2026-10-14 | $71.25 | $68.62 | $2.63 | 15,734,381.0 | -2.85% |
| 2026-10-13 | $71.63 | $70.44 | $1.19 | 12,851,735.0 | -0.25% |
| 2026-10-12 | $71.81 | $70.04 | $1.77 | 11,762,356.0 | -0.01% |
| 2026-10-09 | $72.08 | $70.20 | $1.88 | 16,565,682.0 | +1.81% |
| 2026-10-08 | $70.32 | $68.00 | $2.32 | 14,531,251.0 | +2.62% |
| 2026-10-07 | $69.24 | $68.27 | $0.975 | 11,979,488.0 | -0.91% |
| 2026-10-06 | $69.94 | $68.76 | $1.18 | 15,066,682.0 | -0.58% |
| 2026-10-05 | $70.01 | $68.38 | $1.63 | 17,031,677.0 | +2.01% |
| 2026-10-02 | $68.47 | $67.22 | $1.25 | 15,575,448.0 | +0.34% |
| 2026-10-01 | $68.91 | $67.32 | $1.59 | 17,746,837.0 | -0.92% |
| 2026-09-30 | $69.97 | $68.50 | $1.47 | 15,629,630.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $72.08 | $64.04 | $8.04 | 339,939,063.0 | -4.04% |
| 2026-09 | $78.35 | $67.73 | $10.62 | 382,957,567.0 | -9.44% |
| 2026-08 | $82.36 | $66.73 | $15.63 | 399,834,198.0 | +7.50% |
| 2026-07 | $76.30 | $65.41 | $10.89 | 343,790,290.0 | -2.48% |
| 2026-06 | $77.76 | $67.19 | $10.57 | 480,730,509.0 | +2.50% |
| 2026-05 | $80.83 | $69.58 | $11.25 | 413,398,443.0 | -5.64% |
| 2026-04 | $78.76 | $69.78 | $8.98 | 288,329,616.0 | +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% |
2.84%
0.25%
자본화:
|
볼륨(24시간):