Stockscreener 앱 받기
3,745.00
1.60%
-60.75
시간 외 거래:
3745.00
Booking Holdings Inc 주식 (BKNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $3,807.8 | $3,717.5 | $90.32 | 239,824.0 | -1.60% |
| 2024-05-10 | $3,811.6 | $3,775.4 | $36.15 | 278,442.0 | +0.68% |
| 2024-05-09 | $3,800.9 | $3,640.0 | $160.9 | 440,170.0 | +3.28% |
| 2024-05-08 | $3,663.6 | $3,573.0 | $90.60 | 269,690.0 | +1.51% |
| 2024-05-07 | $3,623.1 | $3,550.0 | $73.05 | 261,317.0 | +0.19% |
| 2024-05-06 | $3,618.7 | $3,520.9 | $97.79 | 346,588.0 | +0.59% |
| 2024-05-03 | $3,748.2 | $3,566.9 | $181.3 | 533,788.0 | +3.01% |
| 2024-05-02 | $3,487.9 | $3,394.0 | $93.96 | 442,384.0 | +1.68% |
| 2024-05-01 | $3,485.1 | $3,405.2 | $79.88 | 223,913.0 | -1.05% |
| 2024-04-30 | $3,516.1 | $3,444.2 | $71.91 | 222,153.0 | -1.79% |
| 2024-04-29 | $3,532.1 | $3,487.2 | $44.83 | 139,206.0 | -0.18% |
| 2024-04-26 | $3,541.9 | $3,484.2 | $57.64 | 135,933.0 | +0.53% |
| 2024-04-25 | $3,525.0 | $3,466.3 | $58.73 | 139,924.0 | -0.43% |
| 2024-04-24 | $3,571.1 | $3,505.3 | $65.86 | 141,306.0 | -0.47% |
| 2024-04-23 | $3,546.9 | $3,468.2 | $78.68 | 147,775.0 | +2.05% |
| 2024-04-22 | $3,492.5 | $3,424.5 | $68.01 | 200,192.0 | +1.41% |
| 2024-04-19 | $3,478.2 | $3,405.2 | $73.03 | 207,244.0 | -0.45% |
| 2024-04-18 | $3,485.2 | $3,424.1 | $61.02 | 155,102.0 | -0.40% |
| 2024-04-17 | $3,493.4 | $3,430.6 | $62.84 | 167,252.0 | -0.69% |
| 2024-04-16 | $3,497.5 | $3,450.8 | $46.68 | 207,800.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $3,811.6 | $3,394.0 | $417.6 | 3,275,940.0 | +8.49% |
| 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% |
1.92%
0.14%
자본화:
|
볼륨(24시간):