Stockscreener 앱 받기
489.31
0.84%
4.10
United Therapeutics Corp 주식 (UTHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $489.9 | $481.6 | $8.33 | 303,005.0 | +0.84% |
| 2025-12-04 | $486.5 | $477.6 | $8.90 | 433,237.0 | +0.88% |
| 2025-12-03 | $482.7 | $470.1 | $12.54 | 296,730.0 | +1.44% |
| 2025-12-02 | $484.2 | $473.5 | $10.73 | 308,991.0 | -1.21% |
| 2025-12-01 | $486.3 | $477.4 | $8.92 | 385,491.0 | -1.24% |
| 2025-11-28 | $490.3 | $484.3 | $5.95 | 168,092.0 | -0.50% |
| 2025-11-26 | $492.6 | $483.0 | $9.62 | 329,908.0 | +0.55% |
| 2025-11-25 | $486.2 | $471.1 | $15.15 | 297,976.0 | +1.80% |
| 2025-11-24 | $482.4 | $466.7 | $15.71 | 756,751.0 | +0.50% |
| 2025-11-21 | $477.6 | $468.5 | $9.12 | 429,717.0 | +0.02% |
| 2025-11-20 | $482.3 | $473.2 | $9.10 | 397,791.0 | -0.38% |
| 2025-11-19 | $480.9 | $472.1 | $8.80 | 446,978.0 | -0.01% |
| 2025-11-18 | $485.3 | $470.0 | $15.36 | 579,752.0 | +0.99% |
| 2025-11-17 | $476.7 | $463.9 | $12.77 | 505,646.0 | +1.18% |
| 2025-11-14 | $470.9 | $460.3 | $10.52 | 406,901.0 | +0.89% |
| 2025-11-13 | $469.6 | $456.0 | $13.58 | 384,750.0 | +0.16% |
| 2025-11-12 | $463.9 | $452.4 | $11.44 | 422,952.0 | +0.51% |
| 2025-11-11 | $464.3 | $449.6 | $14.69 | 391,337.0 | +1.16% |
| 2025-11-10 | $456.6 | $445.8 | $10.80 | 500,766.0 | +1.12% |
| 2025-11-07 | $454.0 | $444.0 | $9.94 | 352,472.0 | -1.12% |
United Therapeutics Corp 주식 (UTHR) 연도별 가격 이력
이 심층 분석에서는 United Therapeutics Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Therapeutics Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Therapeutics Corp 주식 (UTHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $489.9 | $470.1 | $19.81 | 2,030,459.0 | +0.68% |
| 2025-11 | $492.6 | $430.0 | $62.60 | 8,336,337.0 | +9.11% |
| 2025-10 | $479.5 | $409.1 | $70.43 | 14,801,787.0 | +6.25% |
| 2025-09 | $442.0 | $375.6 | $66.40 | 21,126,541.0 | +37.55% |
| 2025-08 | $317.3 | $283.0 | $34.30 | 15,413,731.0 | +10.94% |
| 2025-07 | $307.7 | $272.1 | $35.58 | 9,220,608.0 | -4.40% |
| 2025-06 | $335.0 | $274.0 | $60.99 | 14,778,006.0 | -9.88% |
| 2025-05 | $320.9 | $290.0 | $30.89 | 9,959,321.0 | +5.20% |
| 2025-04 | $319.4 | $267.0 | $52.42 | 9,844,667.0 | -1.68% |
| 2025-03 | $324.6 | $298.6 | $25.97 | 9,627,786.0 | -3.68% |
| 2025-02 | $383.5 | $307.4 | $76.12 | 10,338,647.0 | -8.86% |
| 2025-01 | $382.6 | $349.1 | $33.55 | 5,640,705.0 | -0.47% |
United Therapeutics Corp 주식 (UTHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $383.0 | $350.6 | $32.40 | 5,409,743.0 | -3.47% |
| 2024-11 | $417.8 | $353.6 | $64.17 | 6,826,300.0 | -0.93% |
| 2024-10 | $377.0 | $342.0 | $35.01 | 6,869,826.0 | +4.36% |
| 2024-09 | $366.1 | $337.5 | $28.56 | 7,769,708.0 | -1.43% |
| 2024-08 | $366.0 | $312.0 | $53.98 | 10,175,325.0 | +16.04% |
| 2024-07 | $344.0 | $309.0 | $34.94 | 9,597,134.0 | -1.65% |
| 2024-06 | $321.8 | $269.6 | $52.21 | 11,938,021.0 | +15.78% |
| 2024-05 | $280.0 | $236.7 | $43.33 | 11,386,394.0 | +17.41% |
| 2024-04 | $241.4 | $221.5 | $19.84 | 10,366,310.0 | +2.01% |
| 2024-03 | $250.9 | $226.6 | $24.32 | 10,947,886.0 | +1.81% |
| 2024-02 | $228.7 | $208.6 | $20.06 | 7,738,125.0 | +5.06% |
| 2024-01 | $231.1 | $213.1 | $17.98 | 6,910,684.0 | -2.32% |
United Therapeutics Corp 주식 (UTHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $258.3 | $214.1 | $44.20 | 7,905,641.0 | -8.38% |
| 2023-11 | $241.3 | $210.0 | $31.32 | 6,008,892.0 | +7.69% |
| 2023-10 | $239.2 | $217.6 | $21.62 | 5,571,668.0 | -1.33% |
| 2023-09 | $234.5 | $216.4 | $18.08 | 5,351,933.0 | +0.67% |
| 2023-08 | $261.5 | $224.2 | $37.32 | 8,606,393.0 | -7.56% |
| 2023-07 | $250.4 | $211.2 | $39.18 | 6,439,620.0 | +9.95% |
| 2023-06 | $232.4 | $207.0 | $25.42 | 6,935,798.0 | +5.25% |
| 2023-05 | $233.4 | $204.4 | $28.93 | 10,118,022.0 | -8.86% |
| 2023-04 | $233.8 | $222.2 | $11.60 | 7,235,031.0 | +2.75% |
| 2023-03 | $249.2 | $211.6 | $37.64 | 15,200,652.0 | -8.97% |
| 2023-02 | $262.8 | $238.9 | $23.87 | 11,921,054.0 | -6.51% |
| 2023-01 | $279.1 | $255.5 | $23.62 | 6,899,753.0 | -5.37% |
1.14%
0.41%
자본화:
|
볼륨(24시간):