Stockscreener 앱 받기
74.86
0.92%
0.68
시장 영업 전:
74.72
-0.14
-0.19%
Uber Technologies Inc 주식 (UBER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-27 | $75.62 | $73.53 | $2.09 | 11,510,610.0 | +0.92% |
| 2025-03-26 | $75.64 | $73.22 | $2.42 | 11,692,641.0 | -1.89% |
| 2025-03-25 | $76.71 | $75.05 | $1.66 | 15,720,480.0 | -1.18% |
| 2025-03-24 | $77.58 | $75.44 | $2.14 | 17,769,260.0 | +0.88% |
| 2025-03-21 | $76.00 | $72.77 | $3.23 | 25,660,660.0 | +2.00% |
| 2025-03-20 | $75.54 | $72.46 | $3.08 | 16,411,346.0 | +1.82% |
| 2025-03-19 | $73.78 | $70.73 | $3.05 | 13,770,215.0 | +2.05% |
| 2025-03-18 | $72.67 | $70.48 | $2.19 | 15,403,395.0 | -1.62% |
| 2025-03-17 | $73.81 | $71.78 | $2.03 | 19,851,647.0 | +1.65% |
| 2025-03-14 | $71.79 | $70.33 | $1.46 | 12,735,517.0 | +2.93% |
| 2025-03-13 | $72.00 | $69.36 | $2.64 | 14,402,015.0 | -2.37% |
| 2025-03-12 | $72.42 | $69.55 | $2.87 | 16,950,073.0 | +0.78% |
| 2025-03-11 | $74.25 | $69.57 | $4.68 | 26,014,925.0 | -3.30% |
| 2025-03-10 | $75.49 | $71.97 | $3.52 | 21,597,803.0 | -4.21% |
| 2025-03-07 | $76.70 | $73.78 | $2.92 | 17,883,324.0 | +1.75% |
| 2025-03-06 | $77.22 | $74.73 | $2.49 | 16,053,991.0 | -1.99% |
| 2025-03-05 | $76.94 | $74.93 | $2.01 | 12,778,478.0 | +1.62% |
| 2025-03-04 | $76.25 | $75.21 | $1.04 | 4,510,500.0 | +1.10% |
| 2025-03-03 | $77.74 | $73.68 | $4.06 | 16,372,765.0 | -2.07% |
| 2025-02-28 | $76.11 | $73.58 | $2.53 | 17,216,652.0 | +2.43% |
| 2025-02-27 | $77.69 | $73.71 | $3.98 | 22,252,896.0 | -2.19% |
| 2025-02-26 | $76.49 | $75.31 | $1.18 | 10,143,515.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $77.74 | $69.36 | $8.38 | 318,600,255.0 | -1.51% |
| 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% |
Uber Technologies Inc 주식 (UBER) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.53 | $56.25 | $7.28 | 921,010,997.0 | +9.21% |
| 2023-11 | $57.13 | $42.91 | $14.22 | 568,201,033.0 | +30.27% |
| 2023-10 | $47.27 | $40.09 | $7.18 | 359,420,121.0 | -5.89% |
| 2023-09 | $49.19 | $43.93 | $5.26 | 324,317,382.0 | -2.63% |
| 2023-08 | $49.03 | $42.95 | $6.08 | 482,621,815.0 | -4.51% |
| 2023-07 | $49.49 | $41.75 | $7.74 | 417,941,533.0 | +14.57% |
| 2023-06 | $45.24 | $37.27 | $7.98 | 476,722,847.0 | +13.81% |
| 2023-05 | $40.50 | $31.76 | $8.74 | 651,304,767.0 | +22.16% |
| 2023-04 | $32.93 | $29.22 | $3.71 | 362,156,983.0 | -2.05% |
| 2023-03 | $35.11 | $29.97 | $5.14 | 483,496,457.0 | -4.69% |
| 2023-02 | $37.58 | $30.64 | $6.94 | 656,275,515.0 | +7.53% |
| 2023-01 | $31.20 | $25.02 | $6.18 | 369,477,766.0 | +25.07% |
1.29%
0.07%
자본화:
|
볼륨(24시간):