Stockscreener 앱 받기
82.28
2.41%
-2.03
Alibaba Group Holding Ltd Adr 주식 (BABA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $83.00 | $81.70 | $1.30 | 20,524,572.0 | -2.41% |
| 2024-12-19 | $85.39 | $84.24 | $1.15 | 12,234,502.0 | -0.81% |
| 2024-12-18 | $87.22 | $84.83 | $2.39 | 11,645,429.0 | -2.47% |
| 2024-12-17 | $87.60 | $85.40 | $2.20 | 12,995,963.0 | +1.27% |
| 2024-12-16 | $86.92 | $85.87 | $1.05 | 12,654,512.0 | -2.00% |
| 2024-12-13 | $88.39 | $87.24 | $1.15 | 11,485,747.0 | -1.58% |
| 2024-12-12 | $90.00 | $88.49 | $1.51 | 9,526,471.0 | +0.28% |
| 2024-12-11 | $89.17 | $88.00 | $1.17 | 8,654,947.0 | -0.95% |
| 2024-12-10 | $90.56 | $89.50 | $1.06 | 12,533,823.0 | -2.70% |
| 2024-12-09 | $94.12 | $91.83 | $2.29 | 32,140,304.0 | +7.44% |
| 2024-12-06 | $86.69 | $85.90 | $0.79 | 11,588,508.0 | +2.12% |
| 2024-12-05 | $85.10 | $83.92 | $1.17 | 12,890,279.0 | -0.92% |
| 2024-12-04 | $85.99 | $84.27 | $1.72 | 12,946,585.0 | -0.88% |
| 2024-12-03 | $86.64 | $85.38 | $1.26 | 13,364,128.0 | -0.31% |
| 2024-12-02 | $87.00 | $85.27 | $1.73 | 16,434,810.0 | -1.63% |
| 2024-11-29 | $87.49 | $85.97 | $1.52 | 7,475,979.0 | +0.90% |
| 2024-11-27 | $87.54 | $86.47 | $1.07 | 13,204,107.0 | +1.66% |
| 2024-11-26 | $86.08 | $84.86 | $1.22 | 9,237,255.0 | -0.47% |
| 2024-11-25 | $85.88 | $83.75 | $2.12 | 14,778,317.0 | +2.95% |
| 2024-11-22 | $83.68 | $82.64 | $1.05 | 24,804,895.0 | -2.86% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $94.12 | $81.70 | $12.42 | 232,145,152.0 | -5.83% |
| 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% |
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% |
1.48%
3.26%
자본화:
|
볼륨(24시간):