ストックスクリーナーアプリを入手
5.36
0.37%
0.01
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $5.45 | $5.33 | $0.125 | 291,188.0 | +0.47% |
| 2025-06-05 | $5.53 | $5.29 | $0.245 | 2,291,309.0 | +1.13% |
| 2025-06-04 | $5.43 | $5.26 | $0.165 | 1,727,232.0 | -1.49% |
| 2025-06-03 | $5.54 | $5.16 | $0.385 | 3,545,369.0 | -6.45% |
| 2025-06-02 | $5.74 | $5.56 | $0.18 | 1,743,307.0 | +2.14% |
| 2025-05-30 | $5.97 | $5.58 | $0.39 | 2,113,414.0 | -6.18% |
| 2025-05-29 | $6.26 | $5.92 | $0.34 | 2,505,300.0 | -2.12% |
| 2025-05-28 | $6.17 | $5.88 | $0.295 | 1,923,946.0 | +2.51% |
| 2025-05-27 | $5.98 | $5.67 | $0.31 | 2,582,007.0 | +4.37% |
| 2025-05-23 | $5.83 | $5.68 | $0.14 | 1,906,636.0 | -2.05% |
| 2025-05-22 | $5.90 | $5.62 | $0.285 | 2,035,283.0 | +2.64% |
| 2025-05-21 | $5.79 | $5.56 | $0.235 | 2,283,283.0 | +0.71% |
| 2025-05-20 | $5.76 | $5.57 | $0.195 | 2,292,625.0 | -0.88% |
| 2025-05-19 | $5.77 | $5.58 | $0.19 | 2,303,640.0 | -1.21% |
| 2025-05-16 | $5.86 | $5.59 | $0.27 | 3,244,299.0 | -0.69% |
| 2025-05-15 | $6.03 | $5.78 | $0.255 | 2,347,487.0 | -3.01% |
| 2025-05-14 | $6.00 | $5.78 | $0.2191 | 3,896,718.0 | +2.39% |
| 2025-05-13 | $5.92 | $5.66 | $0.255 | 4,170,995.0 | +0.52% |
| 2025-05-12 | $6.02 | $5.69 | $0.33 | 3,667,308.0 | +2.46% |
| 2025-05-09 | $5.81 | $5.46 | $0.35 | 6,467,747.0 | +2.16% |
| 2025-05-08 | $5.61 | $4.58 | $1.03 | 12,789,170.0 | +26.65% |
| 2025-05-07 | $4.58 | $4.34 | $0.235 | 3,746,228.0 | +0.00% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-06 | $5.74 | $5.16 | $0.58 | 9,598,405.0 | -4.36% |
| 2025-05 | $6.26 | $4.29 | $1.97 | 73,845,460.0 | +33.18% |
| 2025-04 | $4.67 | $3.55 | $1.12 | 58,424,071.0 | -2.76% |
| 2025-03 | $5.18 | $4.19 | $0.99 | 73,573,291.0 | -16.54% |
| 2025-02 | $8.82 | $5.02 | $3.80 | 80,246,766.0 | -35.88% |
| 2025-01 | $8.64 | $7.17 | $1.47 | 40,007,959.0 | -0.37% |
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 | 40,133,367.0 | -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% |
3.89%
1.27%
大文字化:
|
ボリューム (24 時間):