Stockscreener 앱 받기
4,990.64
0.55%
-27.59
Booking Holdings Inc 주식 (BKNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $5,282.0 | $4,970.1 | $311.9 | 709,643.0 | -0.55% |
| 2025-02-20 | $5,110.0 | $4,975.8 | $134.2 | 286,872.0 | -1.81% |
| 2025-02-19 | $5,168.6 | $5,043.0 | $125.6 | 180,259.0 | -0.61% |
| 2025-02-18 | $5,165.0 | $5,060.4 | $104.6 | 270,474.0 | +1.93% |
| 2025-02-14 | $5,085.4 | $4,975.5 | $109.9 | 198,300.0 | +0.71% |
| 2025-02-13 | $5,079.1 | $4,984.3 | $94.78 | 219,769.0 | -0.19% |
| 2025-02-12 | $5,020.7 | $4,877.0 | $143.6 | 196,534.0 | +2.47% |
| 2025-02-11 | $4,931.8 | $4,863.6 | $68.18 | 148,320.0 | -0.33% |
| 2025-02-10 | $4,987.0 | $4,906.0 | $81.01 | 182,473.0 | +0.53% |
| 2025-02-07 | $5,072.7 | $4,869.0 | $203.7 | 415,497.0 | +2.25% |
| 2025-02-06 | $4,847.0 | $4,729.9 | $117.1 | 425,956.0 | +1.71% |
| 2025-02-05 | $4,778.7 | $4,684.1 | $94.61 | 215,291.0 | +0.44% |
| 2025-02-04 | $4,728.6 | $4,655.9 | $72.70 | 257,278.0 | -0.30% |
| 2025-02-03 | $4,742.9 | $4,605.4 | $137.4 | 239,911.0 | -0.94% |
| 2025-01-31 | $4,830.0 | $4,711.0 | $119.0 | 235,211.0 | -0.77% |
| 2025-01-30 | $4,789.3 | $4,700.1 | $89.29 | 225,736.0 | +1.11% |
| 2025-01-29 | $4,744.0 | $4,688.8 | $55.24 | 178,407.0 | +0.79% |
| 2025-01-28 | $4,751.5 | $4,660.0 | $91.52 | 328,512.0 | +0.20% |
| 2025-01-27 | $4,781.2 | $4,656.9 | $124.3 | 291,117.0 | -1.88% |
| 2025-01-24 | $4,828.0 | $4,723.8 | $104.2 | 238,342.0 | -1.11% |
| 2025-01-23 | $4,822.5 | $4,609.1 | $213.4 | 392,358.0 | +4.31% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $5,282.0 | $4,605.4 | $676.6 | 4,656,220.0 | +5.34% |
| 2025-01 | $5,039.9 | $4,595.9 | $444.0 | 5,009,155.0 | -4.65% |
Booking Holdings Inc 주식 (BKNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5,337.2 | $4,938.0 | $399.2 | 3,880,024.0 | -4.06% |
| 2024-11 | $5,237.0 | $4,669.0 | $568.0 | 4,862,306.0 | +11.24% |
| 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% |
5.95%
1.38%
자본화:
|
볼륨(24시간):