ストックスクリーナーアプリを入手
2.96
0.34%
0.00
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 |
|---|---|---|---|---|---|
| 2026-06-18 | $2.98 | $2.93 | $0.05 | 132,603.0 | +0.00% |
| 2026-06-17 | $3.17 | $2.95 | $0.225 | 2,753,817.0 | -3.27% |
| 2026-06-16 | $3.07 | $2.91 | $0.16 | 2,447,694.0 | +4.08% |
| 2026-06-15 | $2.96 | $2.76 | $0.20 | 2,132,280.0 | +8.09% |
| 2026-06-12 | $2.76 | $2.70 | $0.06 | 1,762,971.0 | -0.37% |
| 2026-06-11 | $2.75 | $2.65 | $0.10 | 2,479,392.0 | +0.74% |
| 2026-06-10 | $2.79 | $2.67 | $0.125 | 2,123,377.0 | -2.87% |
| 2026-06-09 | $2.90 | $2.74 | $0.1604 | 2,164,695.0 | -2.11% |
| 2026-06-08 | $2.92 | $2.83 | $0.0851 | 1,906,346.0 | +0.35% |
| 2026-06-05 | $3.02 | $2.79 | $0.2341 | 3,338,508.0 | -5.02% |
| 2026-06-04 | $3.15 | $2.92 | $0.23 | 4,937,518.0 | +4.91% |
| 2026-06-03 | $3.02 | $2.80 | $0.22 | 3,929,912.0 | -6.25% |
| 2026-06-02 | $3.22 | $3.03 | $0.19 | 2,833,072.0 | -5.59% |
| 2026-06-01 | $3.28 | $3.13 | $0.15 | 3,555,183.0 | +1.58% |
| 2026-05-29 | $3.28 | $3.15 | $0.135 | 2,601,225.0 | -2.76% |
| 2026-05-28 | $3.29 | $3.17 | $0.115 | 2,171,923.0 | +3.16% |
| 2026-05-27 | $3.23 | $3.10 | $0.135 | 2,078,766.0 | +0.00% |
| 2026-05-26 | $3.26 | $3.06 | $0.195 | 2,297,762.0 | +1.61% |
| 2026-05-22 | $3.13 | $3.05 | $0.08 | 1,717,506.0 | +1.63% |
| 2026-05-21 | $3.11 | $2.98 | $0.123 | 2,989,864.0 | -1.92% |
| 2026-05-20 | $3.16 | $3.02 | $0.14 | 3,500,385.0 | -1.27% |
| 2026-05-19 | $3.33 | $3.08 | $0.25 | 4,075,300.0 | -0.63% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-06 | $3.28 | $2.65 | $0.63 | 36,497,368.0 | -6.62% |
| 2026-05 | $4.37 | $2.98 | $1.38 | 64,935,767.0 | -23.61% |
| 2026-04 | $4.59 | $3.22 | $1.37 | 57,603,517.0 | +27.30% |
| 2026-03 | $4.31 | $2.75 | $1.55 | 135,129,402.0 | +7.24% |
| 2026-02 | $3.44 | $2.61 | $0.825 | 62,665,892.0 | -9.25% |
| 2026-01 | $3.91 | $3.33 | $0.58 | 53,190,471.0 | -6.16% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $3.90 | $3.33 | $0.575 | 59,942,430.0 | +1.97% |
| 2025-11 | $5.67 | $3.18 | $2.49 | 61,650,843.0 | -36.04% |
| 2025-10 | $6.21 | $5.04 | $1.17 | 49,161,813.0 | -8.87% |
| 2025-09 | $7.32 | $5.93 | $1.39 | 67,226,066.0 | -1.30% |
| 2025-08 | $7.96 | $5.76 | $2.19 | 96,935,441.0 | -20.69% |
| 2025-07 | $8.64 | $6.29 | $2.35 | 53,930,314.0 | +18.06% |
| 2025-06 | $6.94 | $4.81 | $2.13 | 62,984,941.0 | +17.26% |
| 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% |
0.24%
4.87%
大文字化:
|
ボリューム (24 時間):