Stockscreener 앱 받기
69.33
5.35%
-3.92
시간 외 거래:
69.55
0.22
+0.32%
Uber Technologies Inc 주식 (UBER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $72.04 | $67.80 | $4.24 | 43,297,050.0 | -5.35% |
| 2024-11-15 | $73.63 | $71.76 | $1.87 | 23,170,206.0 | +2.53% |
| 2024-11-14 | $72.75 | $70.76 | $1.99 | 14,665,405.0 | +0.39% |
| 2024-11-13 | $72.08 | $70.55 | $1.53 | 14,453,702.0 | -0.29% |
| 2024-11-12 | $72.68 | $71.20 | $1.48 | 17,903,071.0 | -0.39% |
| 2024-11-11 | $73.00 | $71.34 | $1.66 | 20,044,829.0 | -0.54% |
| 2024-11-08 | $73.56 | $71.56 | $2.00 | 19,767,268.0 | -1.49% |
| 2024-11-07 | $76.40 | $72.74 | $3.66 | 22,018,932.0 | -1.65% |
| 2024-11-06 | $74.62 | $70.74 | $3.88 | 25,956,144.0 | +0.28% |
| 2024-11-05 | $74.34 | $73.24 | $1.10 | 12,050,894.0 | +1.23% |
| 2024-11-04 | $74.22 | $72.66 | $1.56 | 14,804,930.0 | +0.00% |
| 2024-11-01 | $74.15 | $72.25 | $1.90 | 32,612,323.0 | +1.67% |
| 2024-10-31 | $74.99 | $69.87 | $5.12 | 63,735,596.0 | -9.29% |
| 2024-10-30 | $80.08 | $78.82 | $1.25 | 14,350,719.0 | +0.28% |
| 2024-10-29 | $79.99 | $77.77 | $2.22 | 13,181,193.0 | +1.96% |
| 2024-10-28 | $78.38 | $77.47 | $0.91 | 8,939,249.0 | +0.09% |
| 2024-10-25 | $78.84 | $76.96 | $1.88 | 11,474,130.0 | -0.97% |
| 2024-10-24 | $78.60 | $77.14 | $1.46 | 14,974,819.0 | -1.82% |
| 2024-10-23 | $80.32 | $79.36 | $0.96 | 8,177,713.0 | -0.72% |
| 2024-10-22 | $81.25 | $79.98 | $1.27 | 9,240,563.0 | -0.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $76.40 | $67.80 | $8.60 | 304,041,804.0 | -3.78% |
| 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% |
Uber Technologies Inc 주식 (UBER) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.60 | $23.90 | $5.70 | 416,361,755.0 | -15.13% |
| 2022-11 | $31.82 | $26.44 | $5.38 | 545,092,837.0 | +9.67% |
| 2022-10 | $30.24 | $22.94 | $7.30 | 546,750,411.0 | +0.26% |
| 2022-09 | $34.33 | $26.00 | $8.33 | 559,924,381.0 | -7.86% |
| 2022-08 | $33.36 | $22.89 | $10.47 | 715,013,099.0 | +22.80% |
| 2022-07 | $24.81 | $20.43 | $4.38 | 442,120,289.0 | +14.47% |
| 2022-06 | $26.69 | $19.89 | $6.80 | 680,559,421.0 | -11.81% |
| 2022-05 | $31.35 | $21.27 | $10.08 | 967,124,211.0 | -26.30% |
| 2022-04 | $36.93 | $30.16 | $6.77 | 497,795,160.0 | -11.77% |
| 2022-03 | $37.45 | $28.28 | $9.17 | 786,802,227.0 | -0.97% |
| 2022-02 | $42.56 | $29.71 | $12.85 | 739,756,508.0 | -3.66% |
| 2022-01 | $45.90 | $32.81 | $13.09 | 575,451,002.0 | -10.80% |
2.41%
0.08%
자본화:
|
볼륨(24시간):