Stockscreener 앱 받기
129.79
2.19%
-2.91
시간 외 거래:
123.12
-6.67
-5.14%
Alibaba Group Holding Ltd Adr 주식 (BABA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $132.8 | $129.2 | $3.68 | 19,545,603.0 | -2.19% |
| 2025-04-01 | $134.1 | $131.5 | $2.57 | 11,566,208.0 | +0.36% |
| 2025-03-31 | $132.9 | $128.0 | $4.87 | 12,134,461.0 | -0.15% |
| 2025-03-28 | $134.2 | $131.4 | $2.81 | 13,071,427.0 | -2.36% |
| 2025-03-27 | $137.8 | $132.9 | $4.91 | 16,724,355.0 | +2.56% |
| 2025-03-26 | $134.7 | $131.1 | $3.53 | 15,798,805.0 | -0.38% |
| 2025-03-25 | $136.2 | $132.3 | $3.90 | 17,830,856.0 | -1.29% |
| 2025-03-24 | $136.4 | $133.6 | $2.80 | 13,634,981.0 | -0.49% |
| 2025-03-21 | $136.5 | $133.3 | $3.17 | 13,679,971.0 | -1.29% |
| 2025-03-20 | $139.0 | $136.4 | $2.62 | 22,736,181.0 | -4.39% |
| 2025-03-19 | $145.2 | $141.9 | $3.33 | 15,733,611.0 | +0.32% |
| 2025-03-18 | $146.9 | $142.5 | $4.37 | 20,607,979.0 | -3.27% |
| 2025-03-17 | $148.4 | $140.0 | $8.40 | 33,702,087.0 | +4.59% |
| 2025-03-14 | $141.8 | $139.4 | $2.37 | 16,875,379.0 | +1.99% |
| 2025-03-13 | $140.3 | $134.3 | $5.94 | 19,126,079.0 | +0.88% |
| 2025-03-12 | $138.9 | $135.3 | $3.67 | 23,549,538.0 | -1.35% |
| 2025-03-11 | $141.3 | $136.0 | $5.29 | 28,060,834.0 | +4.89% |
| 2025-03-10 | $137.9 | $131.0 | $6.95 | 33,266,169.0 | -5.75% |
| 2025-03-07 | $145.4 | $139.4 | $5.98 | 31,769,209.0 | +0.48% |
| 2025-03-06 | $144.8 | $138.1 | $6.67 | 35,206,342.0 | -0.77% |
| 2025-03-05 | $141.8 | $133.3 | $8.49 | 36,872,828.0 | +8.61% |
| 2025-03-04 | $131.7 | $129.7 | $1.94 | 3,009,127.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $134.1 | $129.2 | $4.95 | 50,657,414.0 | -1.85% |
| 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% |
2.55%
0.99%
자본화:
|
볼륨(24시간):