Stockscreener 앱 받기
133.75
1.04%
-1.50
Airbnb Inc 주식 (ABNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $134.9 | $132.6 | $2.37 | 2,499,675.0 | -1.12% |
| 2024-11-20 | $135.4 | $130.2 | $5.16 | 5,490,915.0 | +2.90% |
| 2024-11-19 | $132.0 | $129.9 | $2.09 | 4,792,664.0 | -0.57% |
| 2024-11-18 | $133.4 | $131.6 | $1.87 | 4,185,472.0 | -0.23% |
| 2024-11-15 | $134.5 | $131.3 | $3.22 | 4,693,115.0 | -1.53% |
| 2024-11-14 | $136.7 | $133.2 | $3.51 | 4,677,564.0 | +1.36% |
| 2024-11-13 | $135.1 | $131.3 | $3.80 | 4,871,966.0 | -0.33% |
| 2024-11-12 | $136.1 | $133.1 | $2.99 | 6,350,456.0 | -3.06% |
| 2024-11-11 | $139.2 | $135.1 | $4.04 | 6,049,631.0 | +2.07% |
| 2024-11-08 | $137.7 | $132.8 | $4.95 | 19,146,125.0 | -8.66% |
| 2024-11-07 | $148.6 | $141.7 | $6.94 | 11,143,799.0 | +4.58% |
| 2024-11-06 | $142.9 | $139.4 | $3.54 | 4,932,544.0 | +2.24% |
| 2024-11-05 | $140.9 | $137.1 | $3.80 | 4,648,936.0 | +0.69% |
| 2024-11-04 | $137.6 | $135.4 | $2.10 | 2,418,725.0 | +0.30% |
| 2024-11-01 | $136.9 | $133.8 | $3.07 | 2,739,361.0 | +1.24% |
| 2024-10-31 | $138.1 | $134.3 | $3.80 | 4,942,024.0 | -1.25% |
| 2024-10-30 | $138.7 | $136.3 | $2.35 | 2,919,207.0 | -0.93% |
| 2024-10-29 | $138.3 | $135.2 | $3.11 | 2,723,943.0 | +1.47% |
| 2024-10-28 | $137.3 | $135.4 | $1.90 | 3,042,215.0 | +0.89% |
| 2024-10-25 | $135.3 | $133.2 | $2.11 | 2,465,297.0 | +1.38% |
| 2024-10-24 | $133.8 | $131.7 | $2.09 | 2,614,910.0 | +0.63% |
| 2024-10-23 | $136.2 | $131.3 | $4.93 | 3,382,000.0 | -2.71% |
| 2024-10-22 | $136.3 | $135.3 | $1.02 | 1,906,660.0 | -1.17% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $148.6 | $129.9 | $18.77 | 88,640,948.0 | -0.79% |
| 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% |
Airbnb Inc 주식 (ABNB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $102.8 | $81.91 | $20.85 | 117,913,043.0 | -16.29% |
| 2022-11 | $113.1 | $91.27 | $21.83 | 159,631,155.0 | -4.46% |
| 2022-10 | $120.7 | $102.2 | $18.53 | 105,810,779.0 | +1.78% |
| 2022-09 | $129.4 | $99.71 | $29.67 | 123,834,896.0 | -7.14% |
| 2022-08 | $127.1 | $107.5 | $19.61 | 148,937,028.0 | +1.93% |
| 2022-07 | $111.2 | $86.75 | $24.41 | 112,015,730.0 | +24.58% |
| 2022-06 | $125.5 | $86.71 | $38.80 | 165,384,905.0 | -26.30% |
| 2022-05 | $158.7 | $103.7 | $55.00 | 205,338,979.0 | -21.11% |
| 2022-04 | $179.1 | $150.4 | $28.65 | 83,821,961.0 | -10.80% |
| 2022-03 | $178.9 | $131.5 | $47.38 | 125,573,140.0 | +13.38% |
| 2022-02 | $191.7 | $141.2 | $50.55 | 146,575,924.0 | -1.61% |
| 2022-01 | $175.9 | $134.4 | $41.53 | 114,092,917.0 | -7.52% |
0.94%
0.33%
자본화:
|
볼륨(24시간):