Stockscreener 앱 받기
75.34
1.72%
-1.32
시간 외 거래:
75.70
0.36
+0.48%
Uber Technologies Inc 주식 (UBER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $77.84 | $75.32 | $2.53 | 13,730,617.0 | -1.72% |
| 2026-03-18 | $77.68 | $76.48 | $1.20 | 13,650,123.0 | -1.45% |
| 2026-03-17 | $79.23 | $77.31 | $1.92 | 33,111,048.0 | +4.19% |
| 2026-03-16 | $75.38 | $74.00 | $1.38 | 15,888,711.0 | +1.81% |
| 2026-03-13 | $74.87 | $72.69 | $2.18 | 16,390,116.0 | +0.49% |
| 2026-03-12 | $75.85 | $72.59 | $3.26 | 17,084,570.0 | -2.67% |
| 2026-03-11 | $75.60 | $73.55 | $2.05 | 20,964,554.0 | +3.61% |
| 2026-03-10 | $74.12 | $72.18 | $1.94 | 17,524,630.0 | -2.00% |
| 2026-03-09 | $74.54 | $71.94 | $2.60 | 21,187,770.0 | -1.72% |
| 2026-03-06 | $75.57 | $74.19 | $1.38 | 14,758,810.0 | -0.41% |
| 2026-03-05 | $78.25 | $75.14 | $3.11 | 17,852,580.0 | -1.58% |
| 2026-03-04 | $77.04 | $75.01 | $2.03 | 19,841,259.0 | +0.38% |
| 2026-03-03 | $77.31 | $74.02 | $3.29 | 21,761,262.0 | +0.54% |
| 2026-03-02 | $76.50 | $73.15 | $3.34 | 25,754,926.0 | +0.70% |
| 2026-02-27 | $75.78 | $73.66 | $2.12 | 20,418,787.0 | +0.83% |
| 2026-02-26 | $76.10 | $72.83 | $3.27 | 22,197,350.0 | +2.70% |
| 2026-02-25 | $73.16 | $71.92 | $1.24 | 19,803,798.0 | +2.03% |
| 2026-02-24 | $72.14 | $69.95 | $2.19 | 19,314,333.0 | +0.93% |
| 2026-02-23 | $73.11 | $70.15 | $2.96 | 22,892,109.0 | -4.25% |
| 2026-02-20 | $74.58 | $72.56 | $2.02 | 20,212,558.0 | +1.26% |
| 2026-02-19 | $74.11 | $71.76 | $2.34 | 15,884,410.0 | +0.23% |
| 2026-02-18 | $73.27 | $70.11 | $3.16 | 18,181,689.0 | +3.18% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $79.23 | $71.94 | $7.29 | 283,231,593.0 | -0.11% |
| 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% |
1.12%
0.49%
자본화:
|
볼륨(24시간):