Stockscreener 앱 받기
85.58
1.37%
-1.19
시간 외 거래:
85.77
0.19
+0.22%
Alibaba Group Holding Ltd Adr 주식 (BABA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $87.04 | $85.44 | $1.59 | 14,811,893.0 | -1.37% |
| 2024-11-20 | $87.54 | $86.50 | $1.04 | 12,274,462.0 | -0.39% |
| 2024-11-19 | $87.94 | $86.82 | $1.12 | 19,055,116.0 | -2.51% |
| 2024-11-18 | $89.50 | $87.85 | $1.65 | 11,772,555.0 | +0.86% |
| 2024-11-15 | $90.70 | $87.23 | $3.47 | 29,281,890.0 | -2.20% |
| 2024-11-14 | $91.56 | $90.01 | $1.55 | 16,321,765.0 | -1.54% |
| 2024-11-13 | $92.87 | $91.28 | $1.59 | 11,744,485.0 | +0.24% |
| 2024-11-12 | $93.33 | $91.03 | $2.30 | 21,473,250.0 | -3.81% |
| 2024-11-11 | $96.80 | $95.05 | $1.75 | 12,427,199.0 | +1.31% |
| 2024-11-08 | $96.38 | $93.69 | $2.69 | 24,689,791.0 | -5.94% |
| 2024-11-07 | $101.1 | $99.18 | $1.92 | 16,082,565.0 | +3.53% |
| 2024-11-06 | $97.32 | $94.76 | $2.56 | 17,817,682.0 | -2.50% |
| 2024-11-05 | $101.1 | $98.95 | $2.14 | 10,693,331.0 | +0.82% |
| 2024-11-04 | $99.88 | $98.36 | $1.52 | 8,627,349.0 | +0.84% |
| 2024-11-01 | $98.30 | $97.42 | $0.8799 | 8,422,631.0 | -0.41% |
| 2024-10-31 | $98.10 | $96.75 | $1.34 | 8,364,372.0 | -0.73% |
| 2024-10-30 | $99.80 | $97.58 | $2.22 | 9,807,570.0 | -1.13% |
| 2024-10-29 | $101.5 | $99.53 | $1.92 | 13,403,697.0 | -0.10% |
| 2024-10-28 | $101.0 | $98.78 | $2.27 | 14,364,145.0 | +2.58% |
| 2024-10-25 | $98.90 | $97.05 | $1.85 | 11,313,671.0 | +1.10% |
| 2024-10-24 | $97.41 | $95.52 | $1.89 | 13,448,504.0 | -1.67% |
| 2024-10-23 | $100.2 | $97.73 | $2.48 | 13,532,412.0 | -2.45% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $101.1 | $85.44 | $15.66 | 250,307,857.0 | -12.66% |
| 2024-10 | $117.8 | $95.52 | $22.30 | 500,237,836.0 | -7.67% |
| 2024-09 | $112.2 | $80.32 | $31.90 | 418,567,051.0 | +27.33% |
| 2024-08 | $85.79 | $73.87 | $11.92 | 332,157,258.0 | +5.69% |
| 2024-07 | $81.01 | $71.97 | $9.04 | 253,369,523.0 | +9.51% |
| 2024-06 | $80.06 | $71.80 | $8.26 | 237,170,137.0 | -8.09% |
| 2024-05 | $90.46 | $74.87 | $15.59 | 482,620,944.0 | +4.66% |
| 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% |
10.64%
1.91%
자본화:
|
볼륨(24시간):