Stockscreener 앱 받기
78.82
2.43%
1.87
Uber Technologies Inc 주식 (UBER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $79.00 | $76.72 | $2.28 | 10,692,363.0 | +2.43% |
| 2026-08-27 | $77.69 | $76.20 | $1.49 | 14,342,494.0 | -1.96% |
| 2026-08-26 | $82.36 | $78.42 | $3.95 | 14,457,619.0 | -2.31% |
| 2026-08-25 | $80.43 | $78.61 | $1.82 | 14,119,977.0 | +1.34% |
| 2026-08-24 | $79.52 | $77.90 | $1.62 | 11,941,815.0 | +0.62% |
| 2026-08-21 | $80.22 | $77.85 | $2.37 | 12,722,501.0 | +0.32% |
| 2026-08-20 | $80.15 | $78.09 | $2.06 | 17,266,131.0 | +0.65% |
| 2026-08-19 | $79.31 | $73.97 | $5.34 | 18,850,497.0 | +4.53% |
| 2026-08-18 | $77.28 | $74.63 | $2.65 | 15,648,035.0 | -0.44% |
| 2026-08-17 | $77.53 | $74.65 | $2.88 | 17,994,277.0 | -1.26% |
| 2026-08-14 | $77.44 | $75.37 | $2.07 | 10,115,708.0 | +0.09% |
| 2026-08-13 | $76.03 | $74.53 | $1.50 | 13,195,280.0 | +0.69% |
| 2026-08-12 | $78.56 | $74.88 | $3.68 | 19,155,001.0 | -4.05% |
| 2026-08-11 | $78.99 | $77.47 | $1.52 | 18,694,114.0 | +0.65% |
| 2026-08-10 | $78.10 | $75.39 | $2.71 | 27,019,798.0 | +4.01% |
| 2026-08-07 | $75.42 | $71.23 | $4.19 | 32,485,069.0 | +6.46% |
| 2026-08-06 | $71.37 | $68.17 | $3.20 | 31,176,269.0 | +3.36% |
| 2026-08-05 | $69.42 | $66.73 | $2.69 | 49,288,948.0 | -5.29% |
| 2026-08-04 | $72.29 | $71.14 | $1.15 | 19,546,758.0 | +0.53% |
| 2026-08-03 | $71.95 | $71.02 | $0.934 | 12,716,436.0 | +1.76% |
| 2026-07-31 | $70.50 | $69.50 | $1.00 | 9,661,378.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $82.36 | $66.73 | $15.63 | 392,121,453.0 | +12.01% |
| 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% |
4.54%
0.93%
자본화:
|
볼륨(24시간):