Stockscreener 앱 받기
188.03
0.69%
-1.31
시간 외 거래:
188.35
0.32
+0.17%
Alibaba Group Holding Ltd Adr 주식 (BABA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $191.1 | $187.1 | $3.93 | 13,990,804.0 | -0.69% |
| 2025-10-02 | $192.7 | $188.3 | $4.37 | 23,562,443.0 | +3.59% |
| 2025-10-01 | $183.1 | $178.9 | $4.21 | 14,863,363.0 | +2.27% |
| 2025-09-30 | $182.2 | $177.1 | $5.05 | 19,603,242.0 | -0.65% |
| 2025-09-29 | $181.3 | $177.6 | $3.75 | 21,469,907.0 | +4.65% |
| 2025-09-26 | $172.8 | $169.7 | $3.06 | 15,888,431.0 | -2.03% |
| 2025-09-25 | $175.8 | $170.4 | $5.34 | 20,716,414.0 | -0.55% |
| 2025-09-24 | $180.2 | $175.0 | $5.16 | 52,200,295.0 | +8.19% |
| 2025-09-23 | $167.8 | $162.8 | $5.03 | 17,497,670.0 | -0.71% |
| 2025-09-22 | $167.4 | $163.0 | $4.40 | 18,625,823.0 | +0.88% |
| 2025-09-19 | $166.2 | $162.6 | $3.64 | 18,165,394.0 | +0.20% |
| 2025-09-18 | $164.8 | $161.3 | $3.49 | 19,474,512.0 | -2.22% |
| 2025-09-17 | $167.3 | $163.3 | $4.06 | 29,139,979.0 | +2.44% |
| 2025-09-16 | $163.0 | $157.6 | $5.41 | 26,576,288.0 | +2.64% |
| 2025-09-15 | $159.7 | $156.7 | $2.97 | 23,573,288.0 | +1.92% |
| 2025-09-12 | $155.5 | $152.1 | $3.40 | 20,992,411.0 | -0.24% |
| 2025-09-11 | $156.8 | $147.9 | $8.99 | 49,573,675.0 | +8.00% |
| 2025-09-10 | $145.9 | $143.2 | $2.69 | 20,000,385.0 | -2.15% |
| 2025-09-09 | $148.0 | $144.7 | $3.35 | 32,661,758.0 | +4.18% |
| 2025-09-08 | $141.2 | $138.8 | $2.45 | 19,960,342.0 | +4.15% |
| 2025-09-05 | $135.6 | $132.7 | $2.91 | 19,155,009.0 | +3.56% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $192.7 | $178.9 | $13.80 | 66,407,414.0 | +5.20% |
| 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% |
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% |
0.73%
0.37%
자본화:
|
볼륨(24시간):