Stockscreener 앱 받기
121.42
1.22%
-1.50
시장 영업 전:
120.80
-0.62
-0.51%
Airbnb Inc 주식 (ABNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $123.1 | $120.5 | $2.56 | 3,725,168.0 | -1.22% |
| 2025-09-29 | $124.6 | $122.8 | $1.75 | 3,846,454.0 | -0.63% |
| 2025-09-26 | $123.9 | $121.7 | $2.26 | 2,902,068.0 | +1.60% |
| 2025-09-25 | $122.9 | $121.1 | $1.79 | 3,630,040.0 | -1.08% |
| 2025-09-24 | $125.6 | $122.1 | $3.51 | 4,059,145.0 | -0.34% |
| 2025-09-23 | $126.9 | $123.0 | $3.81 | 5,632,519.0 | -1.55% |
| 2025-09-22 | $126.6 | $123.3 | $3.29 | 5,546,499.0 | -1.26% |
| 2025-09-19 | $127.8 | $125.2 | $2.66 | 9,142,956.0 | +1.25% |
| 2025-09-18 | $125.7 | $123.6 | $2.12 | 4,229,091.0 | +1.84% |
| 2025-09-17 | $124.5 | $121.5 | $2.93 | 4,966,749.0 | +1.27% |
| 2025-09-16 | $122.0 | $119.8 | $2.22 | 5,070,614.0 | +1.07% |
| 2025-09-15 | $123.0 | $119.8 | $3.22 | 7,055,013.0 | -1.78% |
| 2025-09-12 | $123.5 | $121.8 | $1.61 | 5,262,158.0 | -0.41% |
| 2025-09-11 | $124.5 | $122.7 | $1.85 | 5,190,966.0 | -0.29% |
| 2025-09-10 | $124.4 | $122.6 | $1.81 | 4,750,638.0 | -0.32% |
| 2025-09-09 | $124.8 | $123.6 | $1.18 | 3,556,951.0 | -0.65% |
| 2025-09-08 | $126.1 | $123.1 | $3.02 | 4,763,266.0 | +0.65% |
| 2025-09-05 | $127.4 | $122.8 | $4.57 | 4,324,546.0 | -1.24% |
| 2025-09-04 | $125.7 | $123.2 | $2.47 | 6,117,623.0 | +0.38% |
| 2025-09-03 | $127.8 | $124.5 | $3.29 | 6,188,844.0 | -2.11% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $129.2 | $119.8 | $9.47 | 107,712,641.0 | -6.98% |
| 2025-08 | $132.2 | $117.3 | $14.88 | 117,879,272.0 | -1.42% |
| 2025-07 | $143.3 | $132.1 | $11.18 | 72,369,269.0 | +0.05% |
| 2025-06 | $143.9 | $127.0 | $16.84 | 96,753,464.0 | +2.59% |
| 2025-05 | $139.8 | $120.1 | $19.70 | 128,220,080.0 | +5.81% |
| 2025-04 | $126.0 | $99.88 | $26.11 | 128,452,640.0 | +2.06% |
| 2025-03 | $144.8 | $115.7 | $29.07 | 103,094,566.0 | -13.98% |
| 2025-02 | $163.9 | $127.5 | $36.42 | 113,602,315.0 | +5.87% |
| 2025-01 | $138.1 | $125.6 | $12.46 | 78,844,002.0 | -0.18% |
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% |
1.23%
2.02%
자본화:
|
볼륨(24시간):