Stockscreener 앱 받기
133.67
0.53%
0.70
시간 외 거래:
133.93
0.26
+0.19%
Airbnb Inc 주식 (ABNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-14 | $134.7 | $132.6 | $2.05 | 2,647,596.0 | +0.53% |
| 2026-05-13 | $134.9 | $131.9 | $2.98 | 3,411,356.0 | -1.85% |
| 2026-05-12 | $138.5 | $134.3 | $4.22 | 4,240,506.0 | -1.15% |
| 2026-05-11 | $146.3 | $136.9 | $9.38 | 5,131,815.0 | -3.14% |
| 2026-05-08 | $147.0 | $137.2 | $9.72 | 7,703,000.0 | +0.73% |
| 2026-05-07 | $142.2 | $138.6 | $3.55 | 7,141,953.0 | +0.41% |
| 2026-05-06 | $143.9 | $138.9 | $4.95 | 4,373,550.0 | +0.11% |
| 2026-05-05 | $140.8 | $138.2 | $2.59 | 3,115,931.0 | +0.63% |
| 2026-05-04 | $143.5 | $138.5 | $5.02 | 3,157,966.0 | -1.98% |
| 2026-05-01 | $143.5 | $140.8 | $2.66 | 2,527,612.0 | +0.93% |
| 2026-04-30 | $142.0 | $138.6 | $3.36 | 2,857,221.0 | +0.06% |
| 2026-04-29 | $140.4 | $135.9 | $4.41 | 3,447,599.0 | +0.89% |
| 2026-04-28 | $141.7 | $138.2 | $3.46 | 4,212,956.0 | -1.43% |
| 2026-04-27 | $143.7 | $140.0 | $3.67 | 2,250,437.0 | -1.23% |
| 2026-04-24 | $143.0 | $138.7 | $4.33 | 2,685,911.0 | +0.67% |
| 2026-04-23 | $144.0 | $139.8 | $4.18 | 3,186,102.0 | -1.60% |
| 2026-04-22 | $147.2 | $142.8 | $4.50 | 4,080,712.0 | +1.07% |
| 2026-04-21 | $145.8 | $142.2 | $3.59 | 3,301,511.0 | -0.65% |
| 2026-04-20 | $143.9 | $140.3 | $3.53 | 2,764,456.0 | +1.44% |
| 2026-04-17 | $143.3 | $139.2 | $4.10 | 4,053,666.0 | +2.71% |
| 2026-04-16 | $139.9 | $136.9 | $3.04 | 2,691,222.0 | +0.22% |
| 2026-04-15 | $138.1 | $134.1 | $3.95 | 3,560,168.0 | +2.73% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $147.0 | $131.9 | $15.02 | 46,098,881.0 | -4.77% |
| 2026-04 | $147.2 | $121.5 | $25.74 | 67,711,152.0 | +11.15% |
| 2026-03 | $139.0 | $122.5 | $16.54 | 83,578,131.0 | -6.54% |
| 2026-02 | $137.5 | $115.5 | $21.95 | 117,442,668.0 | +4.44% |
| 2026-01 | $141.4 | $127.8 | $13.57 | 80,057,130.0 | -4.68% |
Airbnb Inc 주식 (ABNB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $138.5 | $115.6 | $22.88 | 92,556,849.0 | +17.03% |
| 2025-11 | $127.3 | $110.8 | $16.52 | 110,221,285.0 | -7.55% |
| 2025-10 | $130.1 | $116.3 | $13.73 | 99,074,435.0 | +4.22% |
| 2025-09 | $129.2 | $119.8 | $9.47 | 103,987,473.0 | -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% |
0.45%
0.35%
자본화:
|
볼륨(24시간):