Stockscreener 앱 받기
96.42
2.50%
2.35
시간 외 거래:
96.58
0.16
+0.17%
Uber Technologies Inc 주식 (UBER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-27 | $96.66 | $94.53 | $2.13 | 11,731,007.0 | +2.50% |
| 2025-10-24 | $95.26 | $93.90 | $1.36 | 11,981,218.0 | -0.57% |
| 2025-10-23 | $95.70 | $92.40 | $3.30 | 17,099,810.0 | +2.60% |
| 2025-10-22 | $93.42 | $91.42 | $1.99 | 11,331,811.0 | -0.88% |
| 2025-10-21 | $94.55 | $92.97 | $1.58 | 10,443,213.0 | -0.72% |
| 2025-10-20 | $94.50 | $92.85 | $1.65 | 11,161,539.0 | +1.52% |
| 2025-10-17 | $92.83 | $91.46 | $1.37 | 14,259,536.0 | -0.24% |
| 2025-10-16 | $95.46 | $91.18 | $4.28 | 17,151,369.0 | -2.12% |
| 2025-10-15 | $96.99 | $93.79 | $3.20 | 14,124,636.0 | +0.29% |
| 2025-10-14 | $95.18 | $92.46 | $2.72 | 11,156,336.0 | +0.18% |
| 2025-10-13 | $95.25 | $93.43 | $1.82 | 11,006,905.0 | +0.73% |
| 2025-10-10 | $96.45 | $93.33 | $3.12 | 16,989,547.0 | -2.71% |
| 2025-10-09 | $100.2 | $95.83 | $4.34 | 13,403,833.0 | -3.30% |
| 2025-10-08 | $99.61 | $97.20 | $2.41 | 10,057,683.0 | +1.51% |
| 2025-10-07 | $100.7 | $97.00 | $3.69 | 12,561,856.0 | -2.30% |
| 2025-10-06 | $101.3 | $96.89 | $4.41 | 22,423,823.0 | +3.62% |
| 2025-10-03 | $98.30 | $96.46 | $1.84 | 10,543,333.0 | -0.01% |
| 2025-10-02 | $97.21 | $94.76 | $2.45 | 16,023,439.0 | +0.00% |
| 2025-10-01 | $99.08 | $96.57 | $2.52 | 16,568,907.0 | -1.39% |
| 2025-09-30 | $99.75 | $96.65 | $3.10 | 16,778,954.0 | -1.61% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $101.3 | $91.18 | $10.11 | 271,750,808.0 | -1.58% |
| 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% |
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% |
1.73%
자본화:
|
볼륨(24시간):