Stockscreener 앱 받기
80.04
0.73%
+0.58
Alibaba Group Holding Ltd ADR 주식 (BABA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $80.52 | $79.77 | $0.75 | 10,767,734.0 | +0.73% |
| 2024-05-09 | $79.92 | $78.71 | $1.21 | 9,571,231.0 | +1.27% |
| 2024-05-08 | $78.99 | $77.81 | $1.18 | 11,213,848.0 | -1.15% |
| 2024-05-07 | $79.93 | $78.81 | $1.12 | 14,403,217.0 | -2.67% |
| 2024-05-06 | $82.22 | $80.50 | $1.72 | 11,442,173.0 | +0.27% |
| 2024-05-03 | $81.37 | $79.70 | $1.67 | 19,018,629.0 | +1.24% |
| 2024-05-02 | $81.42 | $77.16 | $4.26 | 36,317,833.0 | +6.38% |
| 2024-05-01 | $76.25 | $74.87 | $1.38 | 10,331,530.0 | +0.88% |
| 2024-04-30 | $76.29 | $74.48 | $1.81 | 12,672,122.0 | -2.04% |
| 2024-04-29 | $76.53 | $75.22 | $1.31 | 12,886,036.0 | +1.14% |
| 2024-04-26 | $76.93 | $75.06 | $1.87 | 13,852,315.0 | +0.59% |
| 2024-04-25 | $75.20 | $73.81 | $1.39 | 11,770,801.0 | +0.64% |
| 2024-04-24 | $74.70 | $73.50 | $1.20 | 16,206,085.0 | +2.92% |
| 2024-04-23 | $72.80 | $70.99 | $1.81 | 15,182,174.0 | +2.59% |
| 2024-04-22 | $70.90 | $69.12 | $1.78 | 14,920,318.0 | +2.33% |
| 2024-04-19 | $69.15 | $68.36 | $0.79 | 12,871,985.0 | +0.28% |
| 2024-04-18 | $69.62 | $68.80 | $0.825 | 8,669,800.0 | +0.09% |
| 2024-04-17 | $70.01 | $68.72 | $1.29 | 12,697,473.0 | -1.13% |
| 2024-04-16 | $70.31 | $69.29 | $1.02 | 17,650,099.0 | -1.43% |
| 2024-04-15 | $72.05 | $70.17 | $1.88 | 15,661,288.0 | -0.94% |
| 2024-04-12 | $72.98 | $71.29 | $1.69 | 18,132,367.0 | -4.76% |
| 2024-04-11 | $75.43 | $74.37 | $1.06 | 14,573,124.0 | +0.35% |
Alibaba Group Holding Ltd ADR 주식 (BABA) 연도별 가격 이력
이 심층 분석에서는 Alibaba Group Holding Ltd ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BABA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alibaba Group Holding Ltd ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alibaba Group Holding Ltd ADR 주식 (BABA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $82.22 | $74.87 | $7.35 | 133,833,929.0 | +6.93% |
| 2024-04 | $76.93 | $68.36 | $8.57 | 307,220,663.0 | +3.44% |
| 2024-03 | $77.45 | $70.58 | $6.87 | 266,264,666.0 | -2.26% |
| 2024-02 | $78.34 | $70.00 | $8.34 | 399,615,399.0 | +2.58% |
| 2024-01 | $76.69 | $66.63 | $10.06 | 493,959,313.0 | -6.89% |
Alibaba Group Holding Ltd ADR 주식 (BABA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $77.79 | $70.08 | $7.71 | 411,370,136.0 | +3.51% |
| 2023-11 | $87.83 | $74.01 | $13.82 | 409,018,192.0 | -9.28% |
| 2023-10 | $88.80 | $79.02 | $9.78 | 251,164,078.0 | -4.84% |
| 2023-09 | $96.68 | $83.76 | $12.92 | 226,634,253.0 | -6.63% |
| 2023-08 | $101.8 | $86.86 | $14.98 | 387,483,410.0 | -9.06% |
| 2023-07 | $102.5 | $82.64 | $19.86 | 414,554,484.0 | +22.57% |
| 2023-06 | $94.29 | $79.35 | $14.94 | 332,780,293.0 | +4.78% |
| 2023-05 | $91.43 | $77.77 | $13.66 | 453,396,492.0 | -6.07% |
| 2023-04 | $103.2 | $82.21 | $21.03 | 435,806,633.0 | -17.12% |
| 2023-03 | $105.0 | $79.48 | $25.57 | 662,394,420.0 | +16.39% |
| 2023-02 | $114.0 | $87.27 | $26.68 | 406,176,014.0 | -20.34% |
| 2023-01 | $121.3 | $90.75 | $30.55 | 439,862,157.0 | +25.10% |
Alibaba Group Holding Ltd ADR 주식 (BABA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $94.98 | $84.26 | $10.72 | 436,324,897.0 | +0.61% |
| 2022-11 | $89.62 | $63.40 | $26.23 | 645,335,420.0 | +37.72% |
| 2022-10 | $86.29 | $58.01 | $28.28 | 534,289,643.0 | -20.52% |
| 2022-09 | $94.84 | $76.28 | $18.56 | 340,950,892.0 | -16.16% |
| 2022-08 | $104.8 | $86.71 | $18.14 | 509,284,728.0 | +6.77% |
| 2022-07 | $125.8 | $89.11 | $36.73 | 481,115,749.0 | -21.41% |
| 2022-06 | $121.4 | $91.88 | $29.50 | 690,878,899.0 | +18.38% |
| 2022-05 | $102.7 | $78.01 | $24.68 | 481,667,389.0 | -1.07% |
| 2022-04 | $119.0 | $81.80 | $37.15 | 540,824,973.0 | -10.76% |
| 2022-03 | $124.1 | $73.28 | $50.83 | 1,155,151,370.0 | +3.43% |
| 2022-02 | $129.4 | $100.0 | $29.38 | 366,849,460.0 | -16.38% |
| 2022-01 | $138.7 | $110.1 | $28.64 | 487,755,553.0 | +5.89% |
0.08%
2.23%
자본화:
|
볼륨(24시간):