Stockscreener 앱 받기
5,113.32
0.55%
28.10
시장 영업 전:
5099.99
-13.33
-0.26%
Booking Holdings Inc 주식 (BKNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-29 | $5,147.8 | $5,050.0 | $97.75 | 244,089.0 | +0.55% |
| 2026-01-28 | $5,212.4 | $5,068.0 | $144.4 | 199,904.0 | -1.32% |
| 2026-01-27 | $5,161.0 | $5,088.3 | $72.66 | 155,294.0 | +0.90% |
| 2026-01-26 | $5,162.0 | $5,087.3 | $74.73 | 180,751.0 | +0.17% |
| 2026-01-23 | $5,129.8 | $5,067.2 | $62.59 | 207,640.0 | -1.02% |
| 2026-01-22 | $5,248.6 | $5,119.1 | $129.5 | 222,502.0 | -0.25% |
| 2026-01-21 | $5,178.9 | $5,001.7 | $177.2 | 272,604.0 | +2.72% |
| 2026-01-20 | $5,057.4 | $4,952.4 | $105.0 | 283,267.0 | -1.74% |
| 2026-01-16 | $5,228.0 | $5,103.6 | $124.4 | 372,664.0 | -1.49% |
| 2026-01-15 | $5,227.5 | $5,143.2 | $84.36 | 189,646.0 | +0.12% |
| 2026-01-14 | $5,280.3 | $5,057.5 | $222.8 | 248,091.0 | -2.40% |
| 2026-01-13 | $5,417.8 | $5,268.0 | $149.8 | 188,413.0 | -1.42% |
| 2026-01-12 | $5,454.2 | $5,360.8 | $93.37 | 178,942.0 | -1.83% |
| 2026-01-09 | $5,518.8 | $5,393.0 | $125.8 | 202,842.0 | +0.87% |
| 2026-01-08 | $5,457.0 | $5,358.0 | $98.99 | 160,794.0 | -0.01% |
| 2026-01-07 | $5,473.9 | $5,321.4 | $152.5 | 180,593.0 | +1.82% |
| 2026-01-06 | $5,368.1 | $5,271.0 | $97.05 | 214,512.0 | -0.35% |
| 2026-01-05 | $5,445.2 | $5,281.5 | $163.7 | 178,443.0 | +0.83% |
| 2026-01-02 | $5,358.6 | $5,251.3 | $107.2 | 169,943.0 | -0.60% |
| 2025-12-31 | $5,438.9 | $5,352.9 | $86.02 | 112,354.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $5,518.8 | $4,952.4 | $566.4 | 4,295,023.0 | -4.52% |
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% |
18.65%
0.61%
자본화:
|
볼륨(24시간):