Stockscreener 앱 받기
143.75
5.72%
7.78
시간 외 거래:
143.70
-0.05
-0.03%
Alibaba Group Holding Ltd Adr 주식 (BABA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $145.3 | $141.1 | $4.20 | 73,438,961.0 | +5.72% |
| 2025-02-20 | $144.5 | $131.4 | $13.10 | 117,979,111.0 | +8.09% |
| 2025-02-19 | $127.7 | $125.0 | $2.75 | 33,973,890.0 | -0.87% |
| 2025-02-18 | $129.0 | $125.6 | $3.41 | 41,716,736.0 | +1.74% |
| 2025-02-14 | $126.8 | $120.5 | $6.30 | 51,569,352.0 | +4.34% |
| 2025-02-13 | $119.6 | $114.8 | $4.81 | 34,158,229.0 | +1.02% |
| 2025-02-12 | $119.8 | $115.0 | $4.84 | 41,936,327.0 | +4.92% |
| 2025-02-11 | $115.5 | $111.0 | $4.54 | 54,021,538.0 | +1.31% |
| 2025-02-10 | $111.7 | $106.7 | $4.95 | 42,017,195.0 | +7.55% |
| 2025-02-07 | $107.5 | $103.0 | $4.51 | 39,209,555.0 | +3.12% |
| 2025-02-06 | $101.7 | $99.86 | $1.88 | 12,716,709.0 | +1.11% |
| 2025-02-05 | $101.8 | $99.03 | $2.79 | 16,921,640.0 | -3.00% |
| 2025-02-04 | $103.6 | $99.68 | $3.93 | 28,498,814.0 | +3.79% |
| 2025-02-03 | $101.9 | $96.07 | $5.80 | 29,047,076.0 | -0.23% |
| 2025-01-31 | $102.5 | $98.00 | $4.50 | 35,926,501.0 | -3.80% |
| 2025-01-30 | $103.7 | $97.14 | $6.53 | 45,155,643.0 | +6.22% |
| 2025-01-29 | $101.3 | $96.45 | $4.83 | 74,089,093.0 | +0.72% |
| 2025-01-28 | $96.43 | $89.90 | $6.53 | 30,263,337.0 | +6.71% |
| 2025-01-27 | $91.43 | $89.22 | $2.21 | 23,856,126.0 | +0.95% |
| 2025-01-24 | $89.19 | $86.48 | $2.71 | 18,411,274.0 | +3.53% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $145.3 | $96.07 | $49.23 | 690,644,094.0 | +45.44% |
| 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% |
5.57%
3.92%
자본화:
|
볼륨(24시간):