Stockscreener 앱 받기
4,634.24
2.49%
-118.56
Booking Holdings Inc 주식 (BKNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $4,752.8 | $4,629.6 | $123.2 | 185,403.0 | -2.49% |
| 2025-03-27 | $4,807.3 | $4,614.0 | $193.4 | 189,126.0 | -0.24% |
| 2025-03-26 | $4,782.0 | $4,732.1 | $49.94 | 176,319.0 | -0.29% |
| 2025-03-25 | $4,794.6 | $4,722.7 | $71.91 | 249,950.0 | +1.45% |
| 2025-03-24 | $4,728.0 | $4,657.5 | $70.51 | 227,380.0 | +2.00% |
| 2025-03-21 | $4,645.1 | $4,457.3 | $187.8 | 512,572.0 | +0.62% |
| 2025-03-20 | $4,652.7 | $4,547.3 | $105.4 | 226,199.0 | -0.06% |
| 2025-03-19 | $4,637.5 | $4,448.2 | $189.3 | 269,716.0 | +2.69% |
| 2025-03-18 | $4,565.4 | $4,416.7 | $148.8 | 252,877.0 | -2.01% |
| 2025-03-17 | $4,607.7 | $4,461.8 | $146.0 | 256,236.0 | +2.19% |
| 2025-03-14 | $4,465.5 | $4,353.2 | $112.3 | 252,581.0 | +3.96% |
| 2025-03-13 | $4,400.5 | $4,279.4 | $121.1 | 298,777.0 | -2.39% |
| 2025-03-12 | $4,422.3 | $4,300.6 | $121.7 | 300,442.0 | +1.08% |
| 2025-03-11 | $4,429.4 | $4,308.0 | $121.4 | 391,303.0 | -2.19% |
| 2025-03-10 | $4,583.2 | $4,405.9 | $177.2 | 355,895.0 | -4.76% |
| 2025-03-07 | $4,725.4 | $4,601.5 | $123.9 | 291,562.0 | -0.48% |
| 2025-03-06 | $4,871.7 | $4,686.3 | $185.5 | 301,032.0 | -4.50% |
| 2025-03-05 | $4,949.5 | $4,842.2 | $107.2 | 206,734.0 | +0.39% |
| 2025-03-04 | $4,932.8 | $4,885.0 | $47.74 | 71,818.0 | -0.97% |
| 2025-03-03 | $5,054.8 | $4,914.1 | $140.6 | 319,303.0 | -1.39% |
| 2025-02-28 | $5,016.0 | $4,896.1 | $119.9 | 290,897.0 | +1.99% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $5,054.8 | $4,279.4 | $775.4 | 5,520,628.0 | -7.61% |
| 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% |
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% |
3.95%
자본화:
|
볼륨(24시간):