Stockscreener 앱 받기
100.62
0.98%
0.98
Alibaba Group Holding Ltd Adr 주식 (BABA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-26 | $100.8 | $99.57 | $1.20 | 2,245,620.0 | +1.11% |
| 2026-10-23 | $100.6 | $99.46 | $1.17 | 9,250,366.0 | -2.14% |
| 2026-10-22 | $103.3 | $100.7 | $2.59 | 12,602,485.0 | -2.48% |
| 2026-10-21 | $106.3 | $103.6 | $2.75 | 11,861,626.0 | -3.87% |
| 2026-10-20 | $109.2 | $106.7 | $2.55 | 6,713,956.0 | +0.04% |
| 2026-10-19 | $110.3 | $108.3 | $2.02 | 4,951,471.0 | -0.49% |
| 2026-10-16 | $112.2 | $108.6 | $3.59 | 6,793,396.0 | -1.82% |
| 2026-10-15 | $111.2 | $108.3 | $2.89 | 8,394,188.0 | -0.04% |
| 2026-10-14 | $112.7 | $109.9 | $2.82 | 8,613,327.0 | +0.29% |
| 2026-10-13 | $111.9 | $109.1 | $2.83 | 7,755,955.0 | +0.06% |
| 2026-10-12 | $111.0 | $109.4 | $1.55 | 6,814,450.0 | -0.53% |
| 2026-10-09 | $111.5 | $108.8 | $2.72 | 12,350,612.0 | +5.36% |
| 2026-10-08 | $109.4 | $104.8 | $4.64 | 11,580,439.0 | -1.21% |
| 2026-10-07 | $107.4 | $106.3 | $1.16 | 7,192,524.0 | -2.07% |
| 2026-10-06 | $110.2 | $108.1 | $2.11 | 7,389,190.0 | -1.39% |
| 2026-10-05 | $111.4 | $107.5 | $3.95 | 10,071,332.0 | +4.68% |
| 2026-10-02 | $107.0 | $105.0 | $1.98 | 7,873,186.0 | -1.49% |
| 2026-10-01 | $109.6 | $106.7 | $2.90 | 7,177,348.0 | -0.08% |
| 2026-09-30 | $108.9 | $107.5 | $1.36 | 6,455,854.0 | -0.19% |
| 2026-09-29 | $108.8 | $107.4 | $1.37 | 5,726,472.0 | -0.94% |
| 2026-09-28 | $110.1 | $108.8 | $1.36 | 5,876,157.0 | -0.89% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $112.7 | $99.46 | $13.27 | 149,631,471.0 | -6.31% |
| 2026-09 | $120.4 | $106.6 | $13.76 | 168,687,943.0 | -5.68% |
| 2026-08 | $132.6 | $113.9 | $18.64 | 268,941,091.0 | -6.72% |
| 2026-07 | $122.6 | $95.19 | $27.39 | 263,711,989.0 | +27.36% |
| 2026-06 | $134.1 | $91.99 | $42.10 | 271,047,813.0 | -22.73% |
| 2026-05 | $146.9 | $123.4 | $23.44 | 251,667,228.0 | -5.81% |
| 2026-04 | $143.8 | $117.9 | $25.85 | 200,256,110.0 | +5.12% |
| 2026-03 | $143.0 | $121.2 | $21.84 | 273,280,639.0 | -12.94% |
| 2026-02 | $169.6 | $143.3 | $26.23 | 170,045,260.0 | -15.01% |
| 2026-01 | $181.1 | $145.3 | $35.83 | 307,577,908.0 | +15.68% |
Alibaba Group Holding Ltd Adr 주식 (BABA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $164.8 | $146.8 | $18.10 | 163,610,853.0 | -6.32% |
| 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% |
0.13%
자본화:
|
볼륨(24시간):