Stockscreener 앱 받기
117.07
2.95%
-3.56
시간 외 거래:
117.00
-0.07
-0.06%
Alibaba Group Holding Ltd Adr 주식 (BABA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $118.4 | $116.1 | $2.26 | 12,187,890.0 | -2.95% |
| 2025-07-31 | $121.3 | $117.5 | $3.82 | 13,558,358.0 | +2.77% |
| 2025-07-30 | $119.6 | $116.8 | $2.75 | 12,718,638.0 | -1.66% |
| 2025-07-29 | $122.9 | $119.0 | $3.82 | 13,528,140.0 | -2.28% |
| 2025-07-28 | $123.5 | $121.5 | $1.92 | 11,153,869.0 | +1.77% |
| 2025-07-25 | $120.5 | $119.3 | $1.14 | 7,018,203.0 | -0.92% |
| 2025-07-24 | $124.0 | $120.5 | $3.54 | 11,342,203.0 | -1.17% |
| 2025-07-23 | $122.8 | $122.4 | $0.4099 | 2,884,103.0 | +1.55% |
| 2025-07-22 | $121.8 | $119.0 | $2.84 | 11,510,196.0 | +0.37% |
| 2025-07-21 | $122.3 | $118.2 | $4.06 | 17,878,459.0 | +0.03% |
| 2025-07-18 | $122.2 | $119.8 | $2.39 | 26,860,262.0 | +2.50% |
| 2025-07-17 | $118.2 | $114.9 | $3.34 | 14,509,911.0 | +1.36% |
| 2025-07-16 | $116.0 | $114.0 | $1.99 | 14,365,582.0 | -1.06% |
| 2025-07-15 | $117.2 | $113.2 | $4.01 | 34,436,747.0 | +8.09% |
| 2025-07-14 | $108.8 | $107.2 | $1.61 | 13,171,979.0 | +1.41% |
| 2025-07-11 | $107.4 | $106.3 | $1.12 | 10,824,947.0 | +0.08% |
| 2025-07-10 | $106.8 | $104.4 | $2.35 | 13,373,679.0 | +2.71% |
| 2025-07-09 | $105.5 | $103.7 | $1.82 | 24,492,990.0 | -3.85% |
| 2025-07-08 | $109.1 | $107.9 | $1.22 | 11,229,310.0 | +1.62% |
| 2025-07-07 | $108.2 | $105.9 | $2.26 | 17,363,005.0 | -2.24% |
| 2025-07-03 | $109.1 | $108.0 | $1.13 | 11,846,664.0 | -1.82% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $118.4 | $116.1 | $2.26 | 12,187,890.0 | +0.00% |
| 2025-07 | $124.0 | $103.7 | $20.28 | 328,927,765.0 | +3.23% |
| 2025-06 | $123.5 | $111.3 | $12.20 | 242,866,785.0 | -0.38% |
| 2025-05 | $134.5 | $111.6 | $22.91 | 297,136,555.0 | -4.68% |
| 2025-04 | $134.1 | $95.73 | $38.37 | 596,878,335.0 | -9.68% |
| 2025-03 | $148.4 | $128.0 | $20.43 | 445,576,875.0 | -0.21% |
| 2025-02 | $145.3 | $96.07 | $49.23 | 814,010,789.0 | +34.07% |
| 2025-01 | $103.7 | $80.06 | $23.61 | 379,473,624.0 | +16.57% |
Alibaba Group Holding Ltd Adr 주식 (BABA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $94.12 | $81.70 | $12.42 | 264,388,376.0 | -3.71% |
| 2024-11 | $101.1 | $82.64 | $18.46 | 304,996,517.0 | -10.83% |
| 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% |
2.99%
0.09%
자본화:
|
볼륨(24시간):