Stockscreener 앱 받기
135.12
2.24%
2.96
시장 영업 전:
135.70
0.58
+0.43%
Airbnb Inc 주식 (ABNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-17 | $135.6 | $132.7 | $2.93 | 3,568,468.0 | +2.24% |
| 2025-01-16 | $132.9 | $129.8 | $3.13 | 2,828,999.0 | -0.27% |
| 2025-01-15 | $133.2 | $130.2 | $2.99 | 3,627,293.0 | +3.86% |
| 2025-01-14 | $131.1 | $127.2 | $3.93 | 3,921,862.0 | -0.97% |
| 2025-01-13 | $130.1 | $128.1 | $2.05 | 3,350,646.0 | -0.60% |
| 2025-01-10 | $133.1 | $128.8 | $4.25 | 4,248,921.0 | -0.89% |
| 2025-01-08 | $131.6 | $130.1 | $1.53 | 3,118,409.0 | -0.37% |
| 2025-01-07 | $136.8 | $130.8 | $5.96 | 4,194,897.0 | -2.89% |
| 2025-01-06 | $138.1 | $134.6 | $3.52 | 4,098,451.0 | -0.38% |
| 2025-01-03 | $136.4 | $131.9 | $4.42 | 3,418,415.0 | +3.22% |
| 2025-01-02 | $134.2 | $130.4 | $3.82 | 2,572,351.0 | +0.05% |
| 2024-12-31 | $133.2 | $131.3 | $1.92 | 2,197,043.0 | -0.30% |
| 2024-12-30 | $132.6 | $129.8 | $2.76 | 2,394,572.0 | -1.18% |
| 2024-12-27 | $134.5 | $132.2 | $2.34 | 2,615,165.0 | -1.43% |
| 2024-12-26 | $136.3 | $134.2 | $2.03 | 2,013,758.0 | +0.24% |
| 2024-12-24 | $135.1 | $132.8 | $2.24 | 1,673,649.0 | +0.35% |
Airbnb Inc 주식 (ABNB) 연도별 가격 이력
이 심층 분석에서는 Airbnb Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABNB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Airbnb Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Airbnb Inc 주식 (ABNB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $138.1 | $127.2 | $10.93 | 42,517,180.0 | +2.82% |
Airbnb Inc 주식 (ABNB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $140.4 | $127.2 | $13.15 | 84,254,485.0 | -3.16% |
| 2024-11 | $148.6 | $129.9 | $18.77 | 111,088,469.0 | +0.98% |
| 2024-10 | $138.7 | $123.6 | $15.08 | 69,144,669.0 | +6.29% |
| 2024-09 | $133.3 | $112.5 | $20.79 | 86,332,696.0 | +8.10% |
| 2024-08 | $139.8 | $110.4 | $29.40 | 133,513,426.0 | -15.94% |
| 2024-07 | $155.7 | $137.6 | $18.08 | 79,513,635.0 | -7.96% |
| 2024-06 | $152.9 | $143.7 | $9.20 | 70,988,830.0 | +4.62% |
| 2024-05 | $165.5 | $140.8 | $24.68 | 103,534,558.0 | -8.60% |
| 2024-04 | $166.7 | $153.8 | $12.98 | 66,559,018.0 | -3.87% |
| 2024-03 | $170.1 | $156.1 | $13.96 | 88,809,287.0 | +4.76% |
| 2024-02 | $160.0 | $141.2 | $18.76 | 122,709,740.0 | +9.25% |
| 2024-01 | $153.4 | $130.8 | $22.56 | 90,012,143.0 | +5.88% |
Airbnb Inc 주식 (ABNB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $149.9 | $125.4 | $24.52 | 104,381,886.0 | +7.76% |
| 2023-11 | $131.6 | $114.1 | $17.52 | 124,054,323.0 | +6.81% |
| 2023-10 | $138.0 | $113.2 | $24.77 | 108,185,365.0 | -13.79% |
| 2023-09 | $151.2 | $130.8 | $20.35 | 207,913,157.0 | +4.30% |
| 2023-08 | $150.4 | $123.4 | $27.04 | 108,235,387.0 | -13.56% |
| 2023-07 | $154.9 | $126.1 | $28.89 | 104,552,188.0 | +18.75% |
| 2023-06 | $131.9 | $109.1 | $22.77 | 118,981,775.0 | +16.75% |
| 2023-05 | $129.0 | $103.5 | $25.41 | 185,007,693.0 | -8.27% |
| 2023-04 | $123.1 | $107.7 | $15.43 | 97,182,736.0 | -3.80% |
| 2023-03 | $130.8 | $111.5 | $19.34 | 111,116,493.0 | +0.91% |
| 2023-02 | $144.6 | $106.5 | $38.09 | 163,798,709.0 | +10.95% |
| 2023-01 | $117.1 | $84.30 | $32.82 | 105,774,943.0 | +29.95% |
3.66%
0.74%
자본화:
|
볼륨(24시간):