Stockscreener 앱 받기
96.60
0.01%
-0.01
시간 외 거래:
96.68
0.08
+0.08%
Uber Technologies Inc 주식 (UBER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-09-29 | $100.3 | $98.58 | $1.68 | 16,252,973.0 | +1.14% |
| 2025-09-26 | $98.53 | $97.03 | $1.50 | 10,372,004.0 | +0.87% |
| 2025-09-25 | $97.87 | $95.90 | $1.97 | 11,248,150.0 | -0.18% |
| 2025-09-24 | $99.86 | $96.93 | $2.93 | 12,417,453.0 | -0.02% |
| 2025-09-23 | $100.2 | $97.64 | $2.54 | 15,059,844.0 | -1.60% |
| 2025-09-22 | $102.0 | $98.50 | $3.49 | 29,567,253.0 | +0.89% |
| 2025-09-19 | $98.83 | $94.90 | $3.93 | 38,689,410.0 | +4.02% |
| 2025-09-18 | $95.05 | $93.21 | $1.84 | 23,045,831.0 | +1.88% |
| 2025-09-17 | $97.24 | $92.12 | $5.12 | 44,006,974.0 | -4.99% |
| 2025-09-16 | $99.70 | $97.02 | $2.68 | 17,219,174.0 | -1.03% |
| 2025-09-15 | $98.86 | $95.52 | $3.34 | 18,886,779.0 | +3.09% |
| 2025-09-12 | $96.27 | $93.71 | $2.56 | 13,651,320.0 | +1.28% |
| 2025-09-11 | $96.32 | $94.00 | $2.32 | 16,237,945.0 | +0.50% |
| 2025-09-10 | $96.10 | $93.71 | $2.39 | 15,934,315.0 | -1.30% |
| 2025-09-09 | $95.48 | $92.77 | $2.71 | 11,821,985.0 | +1.16% |
| 2025-09-08 | $94.56 | $91.38 | $3.18 | 18,906,490.0 | +3.70% |
| 2025-09-05 | $92.53 | $88.84 | $3.69 | 20,345,513.0 | -1.08% |
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 | $99.08 | $94.76 | $4.32 | 53,679,012.0 | -1.40% |
| 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% |
6.50%
0.28%
자본화:
|
볼륨(24시간):