Stockscreener 앱 받기
155.96
1.37%
-2.17
시간 외 거래:
155.68
-0.28
-0.18%
Alibaba Group Holding Ltd Adr 주식 (BABA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $156.6 | $154.3 | $2.30 | 6,433,589.0 | -1.37% |
| 2025-12-08 | $158.7 | $156.4 | $2.33 | 6,981,234.0 | -0.12% |
| 2025-12-05 | $159.5 | $157.7 | $1.81 | 6,225,334.0 | +0.56% |
| 2025-12-04 | $158.8 | $156.4 | $2.39 | 6,594,958.0 | -0.40% |
| 2025-12-03 | $158.5 | $156.5 | $1.92 | 6,937,867.0 | -1.89% |
| 2025-12-02 | $161.7 | $159.1 | $2.61 | 9,832,166.0 | -1.91% |
| 2025-12-01 | $164.8 | $159.4 | $5.44 | 15,264,960.0 | +4.42% |
| 2025-11-28 | $158.7 | $155.7 | $3.01 | 7,185,493.0 | -0.19% |
| 2025-11-26 | $161.5 | $150.0 | $11.46 | 21,380,207.0 | +0.38% |
| 2025-11-25 | $166.4 | $156.2 | $10.22 | 26,955,934.0 | -2.31% |
| 2025-11-24 | $161.5 | $158.7 | $2.80 | 21,437,771.0 | +5.10% |
| 2025-11-21 | $155.9 | $148.6 | $7.24 | 16,206,609.0 | -0.23% |
| 2025-11-20 | $161.4 | $153.0 | $8.39 | 13,347,539.0 | -3.53% |
| 2025-11-19 | $161.0 | $158.0 | $2.93 | 7,787,418.0 | -0.52% |
| 2025-11-18 | $161.3 | $156.7 | $4.58 | 12,549,006.0 | +1.27% |
| 2025-11-17 | $161.0 | $156.9 | $4.12 | 17,052,162.0 | +2.54% |
| 2025-11-14 | $162.6 | $151.8 | $10.84 | 33,849,875.0 | -3.78% |
| 2025-11-13 | $164.0 | $158.5 | $5.50 | 17,141,118.0 | +1.22% |
| 2025-11-12 | $161.2 | $156.2 | $4.99 | 13,848,313.0 | -1.80% |
| 2025-11-11 | $165.6 | $160.2 | $5.42 | 11,300,952.0 | -3.07% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $164.8 | $154.3 | $10.55 | 64,703,697.0 | -0.85% |
| 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% |
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% |
0.41%
0.30%
자본화:
|
볼륨(24시간):