Stockscreener 앱 받기
145.98
1.23%
-1.82
Airbnb Inc 주식 (ABNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-17 | $147.8 | $145.1 | $2.73 | 5,483,331.0 | -1.23% |
| 2026-07-16 | $150.9 | $147.1 | $3.76 | 3,041,042.0 | -0.39% |
| 2026-07-15 | $150.8 | $147.1 | $3.66 | 3,727,267.0 | +1.26% |
| 2026-07-14 | $147.5 | $144.3 | $3.24 | 2,933,364.0 | +0.14% |
| 2026-07-13 | $150.0 | $143.8 | $6.17 | 4,395,986.0 | -1.54% |
| 2026-07-10 | $149.3 | $147.0 | $2.28 | 2,635,461.0 | +1.18% |
| 2026-07-09 | $147.3 | $141.2 | $6.02 | 2,591,131.0 | +2.76% |
| 2026-07-08 | $147.2 | $141.2 | $5.94 | 2,968,479.0 | -3.93% |
| 2026-07-07 | $150.0 | $148.1 | $1.95 | 2,277,893.0 | +0.78% |
| 2026-07-06 | $149.8 | $147.2 | $2.57 | 2,573,942.0 | -0.86% |
| 2026-07-02 | $150.1 | $146.5 | $3.57 | 3,479,742.0 | +1.10% |
| 2026-07-01 | $148.7 | $143.9 | $4.83 | 3,299,446.0 | +2.94% |
| 2026-06-30 | $147.8 | $142.4 | $5.44 | 3,227,696.0 | -2.77% |
| 2026-06-29 | $150.2 | $145.7 | $4.48 | 4,180,903.0 | +1.11% |
| 2026-06-26 | $147.6 | $141.8 | $5.83 | 5,855,837.0 | +2.59% |
| 2026-06-25 | $145.3 | $141.4 | $3.89 | 3,031,712.0 | -1.75% |
| 2026-06-24 | $147.3 | $138.8 | $8.52 | 4,029,425.0 | +4.00% |
| 2026-06-23 | $141.2 | $138.6 | $2.66 | 3,404,697.0 | -0.24% |
| 2026-06-22 | $142.6 | $137.9 | $4.66 | 3,567,168.0 | -2.26% |
| 2026-06-18 | $143.6 | $140.1 | $3.48 | 7,411,333.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $150.9 | $141.2 | $9.64 | 44,890,415.0 | +2.01% |
| 2026-06 | $150.2 | $127.2 | $22.96 | 81,938,473.0 | +7.34% |
| 2026-05 | $147.0 | $128.2 | $18.77 | 82,028,348.0 | -5.02% |
| 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% |
2.38%
자본화:
|
볼륨(24시간):