ストックスクリーナーアプリを入手
8.39
4.61%
0.37
アフターアワーズ：
8.40
0.010
+0.12%
Bumble Inc (BMBL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-30 | $8.46 | $7.76 | $0.705 | 1,953,988.0 | +4.61% |
| 2024-12-27 | $8.12 | $7.78 | $0.345 | 1,015,221.0 | -0.74% |
| 2024-12-26 | $8.18 | $7.76 | $0.42 | 1,285,264.0 | +2.02% |
| 2024-12-24 | $7.94 | $7.72 | $0.215 | 431,772.0 | +0.51% |
| 2024-12-23 | $8.00 | $7.78 | $0.22 | 1,403,017.0 | +1.68% |
| 2024-12-20 | $7.92 | $7.40 | $0.5243 | 2,995,592.0 | +2.11% |
| 2024-12-19 | $7.88 | $7.49 | $0.385 | 2,538,819.0 | -0.65% |
| 2024-12-18 | $8.40 | $7.55 | $0.85 | 1,990,146.0 | -7.62% |
| 2024-12-17 | $8.48 | $8.22 | $0.26 | 1,859,728.0 | -1.90% |
| 2024-12-16 | $8.58 | $8.10 | $0.485 | 1,693,047.0 | +1.32% |
| 2024-12-13 | $8.46 | $7.91 | $0.56 | 2,082,165.0 | +0.48% |
| 2024-12-12 | $8.59 | $8.27 | $0.315 | 1,476,970.0 | -2.70% |
| 2024-12-11 | $8.62 | $8.25 | $0.365 | 1,806,923.0 | -0.70% |
| 2024-12-10 | $8.65 | $8.04 | $0.62 | 3,017,290.0 | -0.58% |
| 2024-12-09 | $8.79 | $8.29 | $0.495 | 3,909,588.0 | +4.48% |
| 2024-12-06 | $8.45 | $8.19 | $0.26 | 2,533,265.0 | +0.24% |
| 2024-12-05 | $8.92 | $8.19 | $0.73 | 1,718,709.0 | -6.69% |
| 2024-12-04 | $9.03 | $8.63 | $0.3982 | 1,394,435.0 | +1.61% |
| 2024-12-03 | $9.02 | $8.65 | $0.365 | 1,744,954.0 | -2.25% |
Bumble Inc (BMBL) 株の年ごとの株価履歴
この詳細な分析では、Bumble Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBMBL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Bumble Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBumble Inc (BMBL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $9.03 | $7.40 | $1.63 | 42,087,355.0 | -3.45% |
| 2024-11 | $9.22 | $7.10 | $2.12 | 52,303,651.0 | +22.74% |
| 2024-10 | $7.57 | $6.28 | $1.29 | 50,173,199.0 | +10.97% |
| 2024-09 | $7.09 | $5.87 | $1.22 | 56,337,966.0 | -4.92% |
| 2024-08 | $9.30 | $4.80 | $4.50 | 125,635,016.0 | -28.16% |
| 2024-07 | $10.66 | $8.65 | $2.01 | 62,032,700.0 | -11.13% |
| 2024-06 | $12.03 | $9.72 | $2.30 | 40,848,438.0 | -10.17% |
| 2024-05 | $12.49 | $9.83 | $2.66 | 68,794,649.0 | +15.84% |
| 2024-04 | $11.42 | $9.93 | $1.49 | 51,554,488.0 | -11.01% |
| 2024-03 | $11.53 | $10.36 | $1.17 | 68,778,337.0 | -0.87% |
| 2024-02 | $14.08 | $11.16 | $2.92 | 61,562,818.0 | -16.55% |
| 2024-01 | $15.05 | $13.29 | $1.76 | 47,549,070.0 | -6.92% |
2023年のBumble Inc (BMBL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $15.90 | $13.73 | $2.17 | 43,112,465.0 | +6.35% |
| 2023-11 | $15.34 | $12.29 | $3.05 | 63,988,465.0 | +3.12% |
| 2023-10 | $14.87 | $12.85 | $2.02 | 41,536,343.0 | -9.92% |
| 2023-09 | $17.31 | $14.14 | $3.16 | 31,980,836.0 | -11.08% |
| 2023-08 | $18.61 | $15.63 | $2.98 | 43,010,626.0 | -9.40% |
| 2023-07 | $21.05 | $15.71 | $5.35 | 45,488,542.0 | +10.37% |
| 2023-06 | $18.09 | $15.13 | $2.96 | 51,282,658.0 | +9.67% |
| 2023-05 | $20.18 | $14.73 | $5.45 | 61,494,890.0 | -15.98% |
| 2023-04 | $19.77 | $16.74 | $3.03 | 38,580,434.0 | -6.85% |
| 2023-03 | $24.62 | $18.53 | $6.09 | 75,842,752.0 | -19.15% |
| 2023-02 | $27.92 | $21.58 | $6.34 | 48,099,855.0 | -6.10% |
| 2023-01 | $26.82 | $18.82 | $8.00 | 38,575,470.0 | +22.33% |
2022年のBumble Inc (BMBL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $25.89 | $19.73 | $6.16 | 36,420,198.0 | -13.59% |
| 2022-11 | $26.90 | $19.91 | $6.99 | 43,123,561.0 | -4.09% |
| 2022-10 | $25.62 | $20.37 | $5.25 | 35,566,072.0 | +18.19% |
| 2022-09 | $28.57 | $20.49 | $8.08 | 38,272,461.0 | -14.21% |
| 2022-08 | $39.33 | $25.02 | $14.31 | 57,319,659.0 | -33.94% |
| 2022-07 | $38.99 | $28.30 | $10.69 | 39,178,318.0 | +34.71% |
| 2022-06 | $34.44 | $26.29 | $8.14 | 62,385,253.0 | -1.23% |
| 2022-05 | $29.63 | $17.62 | $12.01 | 69,233,552.0 | +18.80% |
| 2022-04 | $30.22 | $22.78 | $7.44 | 35,297,794.0 | -17.22% |
| 2022-03 | $30.47 | $15.41 | $15.06 | 133,860,498.0 | +13.07% |
| 2022-02 | $30.99 | $22.44 | $8.55 | 33,637,951.0 | -13.15% |
| 2022-01 | $35.76 | $25.90 | $9.86 | 33,393,347.0 | -12.85% |
1.04%
0.06%
大文字化:
|
ボリューム (24 時間):