Stockscreener 앱 받기
8.18
3.41%
0.27
시간 외 거래:
8.21
0.03
+0.37%
Bumble Inc 주식 (BMBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $8.26 | $7.79 | $0.47 | 1,234,431.0 | +3.41% |
| 2024-11-21 | $7.98 | $7.69 | $0.29 | 1,585,467.0 | +2.06% |
| 2024-11-20 | $7.97 | $7.71 | $0.26 | 1,239,619.0 | -0.90% |
| 2024-11-19 | $8.09 | $7.79 | $0.29 | 1,384,292.0 | -1.51% |
| 2024-11-18 | $8.10 | $7.87 | $0.23 | 1,855,225.0 | +0.89% |
| 2024-11-15 | $8.32 | $7.81 | $0.51 | 1,882,304.0 | -4.37% |
| 2024-11-14 | $8.43 | $8.19 | $0.235 | 1,662,101.0 | -0.12% |
| 2024-11-13 | $8.70 | $8.11 | $0.59 | 3,274,603.0 | -4.07% |
| 2024-11-12 | $8.88 | $8.55 | $0.325 | 2,431,350.0 | -2.94% |
| 2024-11-11 | $9.15 | $8.32 | $0.835 | 3,978,637.0 | +9.67% |
| 2024-11-08 | $8.14 | $7.83 | $0.31 | 2,894,614.0 | +3.73% |
| 2024-11-07 | $8.45 | $7.52 | $0.9299 | 4,461,769.0 | -0.38% |
| 2024-11-06 | $7.91 | $7.45 | $0.4571 | 7,269,286.0 | +4.41% |
| 2024-11-05 | $7.49 | $7.16 | $0.33 | 2,815,313.0 | +3.03% |
| 2024-11-04 | $7.40 | $7.10 | $0.30 | 3,790,703.0 | -0.68% |
| 2024-11-01 | $7.42 | $7.16 | $0.265 | 3,527,930.0 | +3.25% |
| 2024-10-31 | $7.28 | $7.06 | $0.22 | 1,732,637.0 | -0.70% |
| 2024-10-30 | $7.29 | $7.04 | $0.25 | 1,763,054.0 | -0.97% |
| 2024-10-29 | $7.49 | $7.11 | $0.3759 | 2,429,793.0 | +0.98% |
| 2024-10-28 | $7.41 | $7.12 | $0.29 | 2,950,034.0 | +0.28% |
| 2024-10-25 | $7.35 | $7.04 | $0.305 | 1,951,200.0 | -2.74% |
Bumble Inc 주식 (BMBL) 연도별 가격 이력
이 심층 분석에서는 Bumble Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BMBL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bumble Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bumble Inc 주식 (BMBL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.15 | $7.10 | $2.05 | 46,522,075.0 | +15.54% |
| 2024-10 | $7.57 | $6.28 | $1.29 | 50,173,199.0 | +10.97% |
| 2024-09 | $7.09 | $5.87 | $1.22 | 56,337,966.0 | -4.92% |
| 2024-08 | $9.30 | $4.80 | $4.50 | 125,635,016.0 | -28.16% |
| 2024-07 | $10.66 | $8.65 | $2.01 | 62,032,700.0 | -11.13% |
| 2024-06 | $12.03 | $9.72 | $2.30 | 40,848,438.0 | -10.17% |
| 2024-05 | $12.49 | $9.83 | $2.66 | 68,794,649.0 | +15.84% |
| 2024-04 | $11.42 | $9.93 | $1.49 | 51,554,488.0 | -11.01% |
| 2024-03 | $11.53 | $10.36 | $1.17 | 68,778,337.0 | -0.87% |
| 2024-02 | $14.08 | $11.16 | $2.92 | 61,562,818.0 | -16.55% |
| 2024-01 | $15.05 | $13.29 | $1.76 | 47,549,070.0 | -6.92% |
Bumble Inc 주식 (BMBL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.90 | $13.73 | $2.17 | 43,112,465.0 | +6.35% |
| 2023-11 | $15.34 | $12.29 | $3.05 | 63,988,465.0 | +3.12% |
| 2023-10 | $14.87 | $12.85 | $2.02 | 41,536,343.0 | -9.92% |
| 2023-09 | $17.31 | $14.14 | $3.16 | 31,980,836.0 | -11.08% |
| 2023-08 | $18.61 | $15.63 | $2.98 | 43,010,626.0 | -9.40% |
| 2023-07 | $21.05 | $15.71 | $5.35 | 45,488,542.0 | +10.37% |
| 2023-06 | $18.09 | $15.13 | $2.96 | 51,282,658.0 | +9.67% |
| 2023-05 | $20.18 | $14.73 | $5.45 | 61,494,890.0 | -15.98% |
| 2023-04 | $19.77 | $16.74 | $3.03 | 38,580,434.0 | -6.85% |
| 2023-03 | $24.62 | $18.53 | $6.09 | 75,842,752.0 | -19.15% |
| 2023-02 | $27.92 | $21.58 | $6.34 | 48,099,855.0 | -6.10% |
| 2023-01 | $26.82 | $18.82 | $8.00 | 38,575,470.0 | +22.33% |
Bumble Inc 주식 (BMBL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.89 | $19.73 | $6.16 | 36,420,198.0 | -13.59% |
| 2022-11 | $26.90 | $19.91 | $6.99 | 43,123,561.0 | -4.09% |
| 2022-10 | $25.62 | $20.37 | $5.25 | 35,566,072.0 | +18.19% |
| 2022-09 | $28.57 | $20.49 | $8.08 | 38,272,461.0 | -14.21% |
| 2022-08 | $39.33 | $25.02 | $14.31 | 57,319,659.0 | -33.94% |
| 2022-07 | $38.99 | $28.30 | $10.69 | 39,178,318.0 | +34.71% |
| 2022-06 | $34.44 | $26.29 | $8.14 | 62,385,253.0 | -1.23% |
| 2022-05 | $29.63 | $17.62 | $12.01 | 69,233,552.0 | +18.80% |
| 2022-04 | $30.22 | $22.78 | $7.44 | 35,297,794.0 | -17.22% |
| 2022-03 | $30.47 | $15.41 | $15.06 | 133,860,498.0 | +13.07% |
| 2022-02 | $30.99 | $22.44 | $8.55 | 33,637,951.0 | -13.15% |
| 2022-01 | $35.76 | $25.90 | $9.86 | 33,393,347.0 | -12.85% |
6.19%
3.61%
자본화:
|
볼륨(24시간):