Stockscreener 앱 받기
81.86
3.82%
-3.25
시간 외 거래:
81.70
-0.16
-0.20%
Uber Technologies Inc 주식 (UBER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $83.62 | $81.17 | $2.45 | 32,030,774.0 | -3.82% |
| 2025-12-12 | $86.45 | $84.52 | $1.93 | 15,645,206.0 | -0.39% |
| 2025-12-11 | $85.75 | $83.34 | $2.41 | 22,673,933.0 | +1.52% |
| 2025-12-10 | $88.75 | $82.72 | $6.03 | 51,070,385.0 | -5.51% |
| 2025-12-09 | $92.01 | $88.91 | $3.11 | 17,078,157.0 | -3.78% |
| 2025-12-08 | $92.78 | $90.77 | $2.01 | 12,625,169.0 | +1.37% |
| 2025-12-05 | $92.75 | $90.46 | $2.29 | 11,198,374.0 | +0.36% |
| 2025-12-04 | $91.00 | $89.45 | $1.55 | 13,122,114.0 | +0.34% |
| 2025-12-03 | $91.38 | $88.95 | $2.43 | 21,308,531.0 | +3.55% |
| 2025-12-02 | $88.44 | $85.63 | $2.81 | 18,896,376.0 | +1.16% |
| 2025-12-01 | $87.61 | $85.47 | $2.14 | 17,326,201.0 | -1.11% |
| 2025-11-28 | $87.62 | $86.24 | $1.38 | 9,053,735.0 | +2.19% |
| 2025-11-26 | $86.36 | $83.65 | $2.70 | 20,427,908.0 | +2.35% |
| 2025-11-25 | $84.27 | $82.39 | $1.88 | 18,442,174.0 | +0.00% |
| 2025-11-24 | $84.52 | $83.03 | $1.49 | 24,807,744.0 | -0.21% |
| 2025-11-21 | $84.00 | $81.51 | $2.49 | 33,756,482.0 | +0.61% |
| 2025-11-20 | $90.54 | $82.94 | $7.60 | 41,600,598.0 | -6.89% |
| 2025-11-19 | $91.08 | $88.89 | $2.19 | 18,054,113.0 | -1.46% |
| 2025-11-18 | $92.92 | $89.33 | $3.59 | 17,382,883.0 | -1.36% |
| 2025-11-17 | $92.58 | $90.74 | $1.84 | 16,921,995.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $92.78 | $81.17 | $11.61 | 265,005,994.0 | -6.49% |
| 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% |
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% |
11.54%
자본화:
|
볼륨(24시간):