Stockscreener 앱 받기
146.07
5.95%
-9.24
시간 외 거래:
146.10
0.03
+0.02%
Airbnb Inc 주식 (ABNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $154.6 | $145.8 | $8.81 | 7,295,209.0 | -5.95% |
| 2025-02-20 | $157.8 | $152.5 | $5.28 | 5,060,775.0 | -1.69% |
| 2025-02-19 | $160.0 | $155.2 | $4.79 | 6,671,610.0 | -1.63% |
| 2025-02-18 | $162.6 | $158.1 | $4.51 | 7,932,910.0 | -0.51% |
| 2025-02-14 | $163.9 | $156.9 | $7.00 | 21,464,882.0 | +14.45% |
| 2025-02-13 | $141.9 | $138.8 | $3.18 | 11,865,053.0 | +0.37% |
| 2025-02-12 | $141.2 | $132.8 | $8.41 | 5,800,158.0 | +4.46% |
| 2025-02-11 | $136.2 | $134.1 | $2.16 | 3,423,738.0 | -0.53% |
| 2025-02-10 | $136.4 | $133.2 | $3.20 | 4,438,038.0 | +0.19% |
| 2025-02-07 | $139.5 | $133.9 | $5.59 | 5,291,466.0 | +1.82% |
| 2025-02-06 | $133.2 | $130.2 | $3.04 | 3,599,756.0 | +2.29% |
| 2025-02-05 | $130.3 | $128.1 | $2.24 | 2,960,245.0 | -0.87% |
| 2025-02-04 | $131.5 | $129.1 | $2.41 | 2,621,704.0 | +0.74% |
| 2025-02-03 | $131.0 | $127.5 | $3.44 | 2,435,157.0 | -1.06% |
| 2025-01-31 | $134.4 | $130.6 | $3.88 | 2,987,996.0 | -0.47% |
| 2025-01-30 | $134.4 | $130.8 | $3.52 | 2,409,116.0 | -0.60% |
| 2025-01-29 | $134.1 | $130.9 | $3.16 | 3,527,629.0 | +1.17% |
| 2025-01-28 | $131.4 | $126.9 | $4.56 | 5,877,656.0 | +1.62% |
| 2025-01-27 | $129.1 | $125.6 | $3.42 | 4,503,941.0 | +1.47% |
| 2025-01-24 | $132.7 | $126.7 | $6.00 | 6,865,287.0 | -4.62% |
| 2025-01-23 | $133.6 | $131.8 | $1.86 | 3,809,008.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $163.9 | $127.5 | $36.42 | 98,155,910.0 | +11.36% |
| 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% |
3.95%
1.38%
자본화:
|
볼륨(24시간):