Stockscreener 앱 받기
499.73
0.31%
-1.54
United Therapeutics Corp 주식 (UTHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $501.6 | $494.3 | $7.27 | 472,923.0 | -0.31% |
| 2026-08-13 | $515.6 | $499.2 | $16.43 | 408,039.0 | -2.04% |
| 2026-08-12 | $521.4 | $506.0 | $15.42 | 326,106.0 | -0.73% |
| 2026-08-11 | $534.4 | $512.5 | $21.94 | 343,350.0 | -2.67% |
| 2026-08-10 | $540.6 | $523.4 | $17.19 | 642,724.0 | -1.70% |
| 2026-08-07 | $541.0 | $524.6 | $16.45 | 973,797.0 | +1.11% |
| 2026-08-06 | $533.1 | $512.0 | $21.13 | 992,939.0 | +2.68% |
| 2026-08-05 | $525.8 | $490.8 | $34.98 | 742,760.0 | +0.06% |
| 2026-08-04 | $521.2 | $511.9 | $9.25 | 522,116.0 | +0.46% |
| 2026-08-03 | $519.7 | $514.0 | $5.73 | 427,625.0 | -0.27% |
| 2026-07-31 | $525.8 | $514.3 | $11.50 | 401,985.0 | -1.54% |
| 2026-07-30 | $529.0 | $521.8 | $7.16 | 472,183.0 | +0.21% |
| 2026-07-29 | $526.2 | $517.6 | $8.56 | 559,299.0 | +0.20% |
| 2026-07-28 | $532.5 | $522.1 | $10.35 | 445,868.0 | -0.82% |
| 2026-07-27 | $535.2 | $524.8 | $10.41 | 426,889.0 | -0.10% |
| 2026-07-24 | $537.8 | $527.8 | $10.00 | 307,035.0 | -0.20% |
| 2026-07-23 | $532.1 | $519.0 | $13.11 | 232,568.0 | +0.47% |
| 2026-07-22 | $541.2 | $521.7 | $19.52 | 463,248.0 | -1.63% |
| 2026-07-21 | $537.5 | $523.3 | $14.17 | 463,783.0 | +1.23% |
| 2026-07-20 | $536.4 | $528.6 | $7.85 | 313,084.0 | -1.18% |
| 2026-07-17 | $543.6 | $528.4 | $15.17 | 420,323.0 | +1.25% |
| 2026-07-16 | $537.5 | $527.6 | $9.88 | 350,858.0 | -0.52% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $541.0 | $490.8 | $50.23 | 6,325,302.0 | -3.47% |
| 2026-07 | $563.7 | $514.3 | $49.36 | 8,615,209.0 | -4.45% |
| 2026-06 | $561.0 | $532.6 | $28.38 | 11,318,654.0 | -2.69% |
| 2026-05 | $609.4 | $548.0 | $61.32 | 9,114,553.0 | -2.54% |
| 2026-04 | $597.0 | $551.3 | $45.70 | 9,381,017.0 | -3.65% |
| 2026-03 | $607.9 | $471.3 | $136.6 | 14,394,782.0 | +17.68% |
| 2026-02 | $537.2 | $464.4 | $72.75 | 7,114,728.0 | +7.33% |
| 2026-01 | $512.7 | $455.6 | $57.11 | 7,024,343.0 | -3.64% |
United Therapeutics Corp 주식 (UTHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $520.0 | $470.1 | $49.86 | 9,187,670.0 | +2.10% |
| 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% |
1.18%
2.70%
자본화:
|
볼륨(24시간):