Stockscreener 앱 받기
121.02
0.82%
0.99
Airbnb Inc 주식 (ABNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $122.0 | $119.3 | $2.70 | 5,782,667.0 | +0.82% |
| 2025-08-07 | $123.4 | $117.3 | $6.11 | 17,476,481.0 | -8.02% |
| 2025-08-06 | $131.3 | $128.3 | $2.99 | 10,450,371.0 | +0.42% |
| 2025-08-05 | $132.2 | $129.3 | $2.88 | 7,591,440.0 | -0.76% |
| 2025-08-04 | $131.1 | $128.8 | $2.30 | 5,267,748.0 | +2.30% |
| 2025-08-01 | $130.4 | $126.9 | $3.44 | 5,097,420.0 | -3.32% |
| 2025-07-31 | $135.8 | $132.1 | $3.68 | 3,867,851.0 | -1.74% |
| 2025-07-30 | $136.5 | $133.9 | $2.61 | 3,498,810.0 | -1.53% |
| 2025-07-29 | $143.1 | $136.4 | $6.71 | 4,064,242.0 | -3.74% |
| 2025-07-28 | $143.3 | $141.0 | $2.28 | 2,807,849.0 | +0.60% |
| 2025-07-25 | $142.5 | $141.2 | $1.35 | 2,498,842.0 | -0.22% |
| 2025-07-24 | $142.6 | $138.8 | $3.81 | 3,066,940.0 | +1.28% |
| 2025-07-23 | $140.9 | $139.6 | $1.32 | 1,594,362.0 | +0.29% |
| 2025-07-22 | $140.0 | $136.9 | $3.16 | 2,782,991.0 | +0.99% |
| 2025-07-21 | $139.8 | $138.0 | $1.84 | 2,695,368.0 | -0.91% |
| 2025-07-18 | $140.7 | $138.9 | $1.82 | 2,981,237.0 | +0.03% |
| 2025-07-17 | $139.6 | $137.3 | $2.31 | 3,494,334.0 | +1.89% |
| 2025-07-16 | $137.2 | $135.4 | $1.73 | 3,318,640.0 | +0.12% |
| 2025-07-15 | $140.1 | $136.5 | $3.66 | 3,314,370.0 | -1.46% |
| 2025-07-14 | $139.5 | $134.7 | $4.77 | 4,571,458.0 | +2.38% |
| 2025-07-11 | $137.0 | $135.2 | $1.80 | 2,780,770.0 | -1.20% |
| 2025-07-10 | $138.4 | $136.1 | $2.36 | 4,932,664.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $132.2 | $117.3 | $14.88 | 57,448,794.0 | -8.60% |
| 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% |
5.41%
4.08%
자본화:
|
볼륨(24시간):