Stockscreener 앱 받기
159.14
2.76%
-4.51
시간 외 거래:
159.77
0.63
+0.40%
Alibaba Group Holding Ltd Adr 주식 (BABA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-04 | $162.8 | $156.8 | $6.07 | 11,818,312.0 | -2.76% |
| 2026-02-03 | $165.3 | $160.6 | $4.74 | 9,994,750.0 | -2.81% |
| 2026-02-02 | $169.6 | $167.3 | $2.22 | 6,505,556.0 | -0.69% |
| 2026-01-30 | $174.0 | $169.5 | $4.53 | 10,762,235.0 | -2.69% |
| 2026-01-29 | $180.8 | $171.6 | $9.15 | 12,011,454.0 | -0.80% |
| 2026-01-28 | $177.9 | $174.6 | $3.31 | 8,931,344.0 | +1.70% |
| 2026-01-27 | $176.5 | $172.2 | $4.24 | 8,909,366.0 | +0.79% |
| 2026-01-26 | $173.0 | $168.7 | $4.31 | 10,075,827.0 | -1.07% |
| 2026-01-23 | $175.6 | $171.9 | $3.67 | 12,929,476.0 | -2.23% |
| 2026-01-22 | $181.1 | $174.8 | $6.33 | 31,879,128.0 | +5.05% |
| 2026-01-21 | $169.9 | $165.7 | $4.21 | 11,604,684.0 | +3.87% |
| 2026-01-20 | $166.2 | $161.7 | $4.49 | 9,836,586.0 | -1.82% |
| 2026-01-16 | $169.8 | $163.5 | $6.35 | 18,407,792.0 | -3.24% |
| 2026-01-15 | $173.3 | $167.3 | $5.96 | 12,584,619.0 | +0.61% |
| 2026-01-14 | $172.8 | $169.8 | $2.96 | 17,675,980.0 | +1.73% |
| 2026-01-13 | $170.7 | $164.9 | $5.77 | 18,744,941.0 | +0.42% |
| 2026-01-12 | $167.7 | $157.5 | $10.22 | 35,210,652.0 | +10.17% |
| 2026-01-09 | $151.6 | $148.5 | $3.05 | 11,250,216.0 | -2.27% |
| 2026-01-08 | $155.3 | $145.3 | $10.02 | 20,934,869.0 | +5.26% |
| 2026-01-07 | $148.4 | $146.6 | $1.77 | 12,566,658.0 | -2.75% |
| 2026-01-06 | $155.8 | $150.9 | $4.98 | 12,835,387.0 | -3.43% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $169.6 | $156.8 | $12.78 | 40,136,930.0 | -6.15% |
| 2026-01 | $181.1 | $145.3 | $35.83 | 307,577,908.0 | +15.68% |
Alibaba Group Holding Ltd Adr 주식 (BABA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $164.8 | $146.8 | $18.10 | 163,610,853.0 | -6.32% |
| 2025-11 | $170.6 | $148.6 | $21.91 | 280,818,315.0 | -7.70% |
| 2025-10 | $192.7 | $157.2 | $35.42 | 391,047,247.0 | -4.64% |
| 2025-09 | $182.2 | $130.1 | $52.09 | 527,598,630.0 | +32.39% |
| 2025-08 | $136.7 | $116.1 | $20.54 | 301,844,193.0 | +11.91% |
| 2025-07 | $124.0 | $103.7 | $20.28 | 316,739,875.0 | +6.37% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):