Stockscreener 앱 받기
4,184.56
0.61%
-25.76
시장 영업 전:
4113.99
-70.57
-1.69%
Booking Holdings Inc 주식 (BKNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $4,250.1 | $4,051.2 | $198.9 | 352,144.0 | -0.61% |
| 2026-03-31 | $4,240.0 | $4,065.5 | $174.5 | 378,090.0 | +2.25% |
| 2026-03-30 | $4,163.6 | $4,050.0 | $113.6 | 408,717.0 | +1.36% |
| 2026-03-27 | $4,204.7 | $4,030.3 | $174.4 | 359,006.0 | -3.60% |
| 2026-03-26 | $4,275.0 | $4,184.2 | $90.79 | 324,702.0 | -0.57% |
| 2026-03-25 | $4,374.9 | $4,182.1 | $192.8 | 249,399.0 | -1.23% |
| 2026-03-24 | $4,392.3 | $4,265.0 | $127.3 | 342,815.0 | -2.41% |
| 2026-03-23 | $4,442.6 | $4,368.0 | $74.54 | 333,751.0 | +1.68% |
| 2026-03-20 | $4,329.2 | $4,258.3 | $70.85 | 476,931.0 | +0.69% |
| 2026-03-19 | $4,436.7 | $4,260.1 | $176.6 | 239,199.0 | -1.99% |
| 2026-03-18 | $4,477.4 | $4,379.0 | $98.34 | 257,777.0 | -1.37% |
| 2026-03-17 | $4,475.3 | $4,354.0 | $121.3 | 331,022.0 | +3.48% |
| 2026-03-16 | $4,339.2 | $4,251.9 | $87.29 | 201,196.0 | +1.22% |
| 2026-03-13 | $4,320.0 | $4,235.2 | $84.81 | 228,186.0 | +0.56% |
| 2026-03-12 | $4,348.2 | $4,213.3 | $134.8 | 256,847.0 | -2.42% |
| 2026-03-11 | $4,434.5 | $4,275.9 | $158.7 | 256,548.0 | -1.13% |
| 2026-03-10 | $4,431.9 | $4,284.5 | $147.4 | 383,663.0 | -1.55% |
| 2026-03-09 | $4,488.9 | $4,340.0 | $148.9 | 449,234.0 | -2.41% |
| 2026-03-06 | $4,584.8 | $4,454.3 | $130.5 | 382,037.0 | -1.36% |
| 2026-03-05 | $4,634.1 | $4,472.2 | $161.9 | 811,791.0 | +8.46% |
| 2026-03-04 | $4,322.7 | $4,129.5 | $193.2 | 408,151.0 | +2.40% |
| 2026-03-03 | $4,194.1 | $4,073.4 | $120.7 | 418,144.0 | -0.62% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $4,250.1 | $4,051.2 | $198.9 | 352,144.0 | +0.00% |
| 2026-03 | $4,634.1 | $4,028.0 | $606.1 | 8,392,164.0 | -1.29% |
| 2026-02 | $5,131.6 | $3,765.5 | $1,366.1 | 12,474,783.0 | -15.24% |
| 2026-01 | $5,518.8 | $4,952.4 | $566.4 | 4,321,786.0 | -6.60% |
Booking Holdings Inc 주식 (BKNG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5,520.2 | $4,885.2 | $635.0 | 4,865,043.0 | +10.43% |
| 2025-11 | $5,235.8 | $4,571.1 | $664.7 | 5,581,950.0 | -3.21% |
| 2025-10 | $5,624.9 | $4,923.6 | $701.3 | 6,275,668.0 | -5.96% |
| 2025-09 | $5,652.5 | $5,350.9 | $301.6 | 4,353,912.0 | -3.57% |
| 2025-08 | $5,795.0 | $5,339.1 | $455.9 | 3,723,373.0 | +1.73% |
| 2025-07 | $5,839.4 | $5,432.1 | $407.4 | 4,145,031.0 | -4.93% |
| 2025-06 | $5,799.0 | $5,235.7 | $563.4 | 4,424,571.0 | +4.90% |
| 2025-05 | $5,532.5 | $4,970.0 | $562.5 | 4,245,666.0 | +8.23% |
| 2025-04 | $5,116.1 | $4,096.2 | $1,019.9 | 6,706,964.0 | +10.69% |
| 2025-03 | $5,054.8 | $4,279.4 | $775.4 | 5,694,505.0 | -8.16% |
| 2025-02 | $5,282.0 | $4,605.4 | $676.6 | 5,331,152.0 | +5.88% |
| 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% |
2.50%
0.86%
자본화:
|
볼륨(24시간):