Stockscreener 앱 받기
5,185.32
3.47%
168.89
Booking Holdings Inc 주식 (BKNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $5,196.8 | $5,016.4 | $180.3 | 150,135.0 | +3.59% |
| 2024-11-20 | $5,019.1 | $4,907.0 | $112.0 | 163,139.0 | +0.79% |
| 2024-11-19 | $4,993.8 | $4,937.1 | $56.69 | 196,673.0 | -0.81% |
| 2024-11-18 | $5,029.4 | $4,931.0 | $98.48 | 196,554.0 | +0.86% |
| 2024-11-15 | $4,979.8 | $4,932.5 | $47.28 | 217,306.0 | +0.08% |
| 2024-11-14 | $4,995.0 | $4,951.9 | $43.06 | 233,312.0 | -0.33% |
| 2024-11-13 | $5,034.0 | $4,972.4 | $61.61 | 196,450.0 | -0.71% |
| 2024-11-12 | $5,050.7 | $4,996.2 | $54.53 | 281,708.0 | -0.84% |
| 2024-11-11 | $5,069.4 | $4,936.0 | $133.4 | 164,777.0 | +2.47% |
| 2024-11-08 | $4,975.6 | $4,922.8 | $52.77 | 280,924.0 | +0.46% |
| 2024-11-07 | $5,017.0 | $4,913.0 | $104.0 | 327,979.0 | -1.61% |
| 2024-11-06 | $5,060.5 | $4,942.1 | $118.4 | 264,414.0 | +1.75% |
| 2024-11-05 | $4,916.0 | $4,770.0 | $146.0 | 364,163.0 | +2.90% |
| 2024-11-04 | $4,825.0 | $4,728.3 | $96.75 | 197,520.0 | +0.58% |
| 2024-11-01 | $4,790.1 | $4,669.0 | $121.1 | 492,533.0 | +1.56% |
| 2024-10-31 | $4,856.6 | $4,643.8 | $212.8 | 509,396.0 | +4.76% |
| 2024-10-30 | $4,477.9 | $4,385.0 | $92.88 | 313,446.0 | +0.82% |
| 2024-10-29 | $4,440.9 | $4,332.2 | $108.7 | 198,105.0 | +1.84% |
| 2024-10-28 | $4,380.0 | $4,320.1 | $59.91 | 191,907.0 | -0.01% |
| 2024-10-25 | $4,375.0 | $4,334.2 | $40.84 | 139,740.0 | +0.21% |
| 2024-10-24 | $4,341.3 | $4,289.3 | $51.96 | 155,077.0 | +0.60% |
| 2024-10-23 | $4,370.3 | $4,270.6 | $99.74 | 176,272.0 | -1.48% |
| 2024-10-22 | $4,395.0 | $4,330.8 | $64.16 | 121,700.0 | +0.32% |
Booking Holdings Inc 주식 (BKNG) 연도별 가격 이력
이 심층 분석에서는 Booking Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKNG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Booking Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Booking Holdings Inc 주식 (BKNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5,196.8 | $4,669.0 | $527.8 | 3,727,587.0 | +11.13% |
| 2024-10 | $4,856.6 | $4,061.0 | $795.6 | 3,957,203.0 | +11.02% |
| 2024-09 | $4,272.9 | $3,701.0 | $571.9 | 4,207,870.0 | +7.75% |
| 2024-08 | $3,940.3 | $3,180.0 | $760.2 | 6,505,106.0 | +5.23% |
| 2024-07 | $4,144.3 | $3,643.0 | $501.3 | 4,593,820.0 | -6.22% |
| 2024-06 | $4,040.0 | $3,713.9 | $326.1 | 3,680,011.0 | +4.90% |
| 2024-05 | $3,853.0 | $3,394.0 | $459.1 | 5,738,544.0 | +9.40% |
| 2024-04 | $3,671.5 | $3,405.2 | $266.3 | 4,245,127.0 | -4.85% |
| 2024-03 | $3,711.4 | $3,399.0 | $312.5 | 5,745,036.0 | +4.59% |
| 2024-02 | $3,918.0 | $3,451.5 | $466.5 | 6,754,808.0 | -1.10% |
| 2024-01 | $3,669.7 | $3,384.1 | $285.6 | 4,961,562.0 | -1.12% |
Booking Holdings Inc 주식 (BKNG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3,580.6 | $3,099.1 | $481.6 | 5,134,959.0 | +13.49% |
| 2023-11 | $3,207.3 | $2,756.1 | $451.2 | 5,698,600.0 | +12.05% |
| 2023-10 | $3,112.5 | $2,733.0 | $379.5 | 5,286,637.0 | -9.55% |
| 2023-09 | $3,226.6 | $3,014.6 | $212.0 | 5,149,544.0 | -0.68% |
| 2023-08 | $3,251.7 | $2,794.4 | $457.3 | 6,801,237.0 | +4.52% |
| 2023-07 | $3,017.6 | $2,624.5 | $393.1 | 5,840,685.0 | +10.02% |
| 2023-06 | $2,729.3 | $2,500.4 | $228.9 | 6,543,592.0 | +7.64% |
| 2023-05 | $2,786.9 | $2,456.9 | $329.9 | 7,982,594.0 | -6.61% |
| 2023-04 | $2,721.8 | $2,534.5 | $187.3 | 4,901,698.0 | +1.28% |
| 2023-03 | $2,660.9 | $2,383.2 | $277.7 | 8,018,616.0 | +5.09% |
| 2023-02 | $2,548.9 | $2,331.2 | $217.7 | 6,524,914.0 | +3.69% |
| 2023-01 | $2,474.6 | $2,005.6 | $469.0 | 6,037,894.0 | +20.78% |
Booking Holdings Inc 주식 (BKNG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2,152.4 | $1,907.4 | $245.0 | 6,442,774.0 | -3.09% |
| 2022-11 | $2,084.7 | $1,771.3 | $313.4 | 8,227,062.0 | +11.23% |
| 2022-10 | $1,918.1 | $1,616.9 | $301.2 | 7,619,900.0 | +13.77% |
| 2022-09 | $2,031.0 | $1,641.9 | $389.1 | 9,155,683.0 | -12.40% |
| 2022-08 | $2,161.1 | $1,863.0 | $298.1 | 8,509,055.0 | -3.09% |
| 2022-07 | $1,946.5 | $1,669.3 | $277.1 | 7,198,975.0 | +10.67% |
| 2022-06 | $2,393.3 | $1,703.1 | $690.3 | 9,230,907.0 | -22.04% |
| 2022-05 | $2,308.0 | $1,997.2 | $310.8 | 10,115,842.0 | +1.50% |
| 2022-04 | $2,418.3 | $2,145.0 | $273.3 | 7,120,554.0 | -5.88% |
| 2022-03 | $2,420.9 | $1,796.5 | $624.4 | 12,095,696.0 | +8.11% |
| 2022-02 | $2,715.7 | $2,138.7 | $576.9 | 10,139,073.0 | -11.56% |
| 2022-01 | $2,518.3 | $2,218.7 | $299.6 | 7,111,060.0 | +2.37% |
1.26%
0.94%
자본화:
|
볼륨(24시간):