Stockscreener 앱 받기
5,445.72
1.82%
97.33
시간 외 거래:
5440.00
-5.72
-0.11%
Booking Holdings Inc 주식 (BKNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-12-30 | $5,455.3 | $5,413.2 | $42.05 | 134,164.0 | -0.26% |
| 2025-12-29 | $5,462.0 | $5,403.8 | $58.21 | 101,698.0 | +0.02% |
| 2025-12-26 | $5,487.0 | $5,415.0 | $72.00 | 69,027.0 | -0.12% |
| 2025-12-24 | $5,477.0 | $5,417.0 | $60.06 | 52,778.0 | +0.13% |
| 2025-12-23 | $5,441.3 | $5,392.3 | $49.04 | 120,065.0 | +0.60% |
| 2025-12-22 | $5,470.0 | $5,390.0 | $80.01 | 131,280.0 | +0.25% |
| 2025-12-19 | $5,435.0 | $5,327.6 | $107.4 | 461,585.0 | +0.90% |
| 2025-12-18 | $5,426.8 | $5,332.7 | $94.03 | 193,720.0 | +0.08% |
| 2025-12-17 | $5,451.5 | $5,334.2 | $117.3 | 177,195.0 | -1.76% |
| 2025-12-16 | $5,520.2 | $5,418.9 | $101.3 | 219,782.0 | -0.38% |
| 2025-12-15 | $5,485.0 | $5,346.5 | $138.5 | 364,991.0 | +2.94% |
| 2025-12-12 | $5,358.0 | $5,287.1 | $70.94 | 200,399.0 | +0.42% |
| 2025-12-11 | $5,359.8 | $5,240.0 | $119.8 | 242,698.0 | +0.05% |
| 2025-12-10 | $5,365.6 | $5,064.7 | $300.9 | 448,008.0 | +1.57% |
| 2025-12-09 | $5,228.7 | $5,002.2 | $226.5 | 339,699.0 | +0.35% |
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 | $5,473.9 | $5,251.3 | $222.6 | 924,084.0 | +1.69% |
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% |
0.71%
1.57%
자본화:
|
볼륨(24시간):