Stockscreener 앱 받기
5,048.59
1.37%
68.19
시간 외 거래:
5048.59
Booking Holdings Inc 주식 (BKNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $5,085.2 | $4,955.4 | $129.8 | 404,453.0 | +1.37% |
| 2024-12-19 | $5,020.7 | $4,946.8 | $73.82 | 266,425.0 | +0.75% |
| 2024-12-18 | $5,167.3 | $4,939.9 | $227.4 | 303,780.0 | -4.10% |
| 2024-12-17 | $5,177.3 | $5,109.8 | $67.41 | 178,686.0 | +0.05% |
| 2024-12-16 | $5,231.4 | $5,141.2 | $90.21 | 324,576.0 | -1.44% |
| 2024-12-13 | $5,260.4 | $5,213.6 | $46.81 | 138,570.0 | -0.78% |
| 2024-12-12 | $5,337.2 | $5,255.6 | $81.59 | 138,828.0 | -0.45% |
| 2024-12-11 | $5,295.6 | $5,218.8 | $76.77 | 192,044.0 | +2.08% |
| 2024-12-10 | $5,223.7 | $5,111.6 | $112.1 | 251,469.0 | +0.69% |
| 2024-12-09 | $5,280.3 | $5,142.1 | $138.2 | 255,243.0 | -2.84% |
| 2024-12-06 | $5,337.2 | $5,260.0 | $77.20 | 186,155.0 | +0.23% |
| 2024-12-05 | $5,330.0 | $5,200.0 | $130.0 | 172,773.0 | +0.85% |
| 2024-12-04 | $5,248.7 | $5,161.8 | $86.90 | 174,909.0 | +0.55% |
| 2024-12-03 | $5,258.2 | $5,204.2 | $54.03 | 188,707.0 | -0.19% |
| 2024-12-02 | $5,233.2 | $5,185.0 | $48.15 | 199,929.0 | +0.43% |
| 2024-11-29 | $5,230.0 | $5,177.4 | $52.64 | 125,211.0 | -0.41% |
| 2024-11-27 | $5,230.0 | $5,161.0 | $69.00 | 141,110.0 | +0.16% |
| 2024-11-26 | $5,215.0 | $5,110.0 | $105.0 | 153,522.0 | +2.07% |
| 2024-11-25 | $5,237.0 | $5,073.7 | $163.3 | 398,549.0 | -1.32% |
| 2024-11-22 | $5,216.0 | $5,140.8 | $75.16 | 224,878.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $5,337.2 | $4,939.9 | $397.4 | 3,781,000.0 | -2.95% |
| 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% |
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% |
3.76%
0.18%
자본화:
|
볼륨(24시간):