Stockscreener 앱 받기
5.95
0.17%
-0.010
시장 영업 전:
5.94
-0.010
-0.17%
Bumble Inc 주식 (BMBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-20 | $5.96 | $5.94 | $0.02 | 2,927,398.0 | -0.17% |
| 2026-10-19 | $5.96 | $5.93 | $0.03 | 4,093,215.0 | +0.34% |
| 2026-10-16 | $5.95 | $5.93 | $0.02 | 5,656,023.0 | +0.17% |
| 2026-10-15 | $5.97 | $5.93 | $0.04 | 16,013,637.0 | -0.67% |
| 2026-10-14 | $5.98 | $5.93 | $0.05 | 39,311,085.0 | +0.34% |
| 2026-10-13 | $5.98 | $5.92 | $0.06 | 118,214,555.0 | +56.58% |
| 2026-10-12 | $3.98 | $2.50 | $1.48 | 42,333,827.0 | +49.61% |
| 2026-10-09 | $2.59 | $2.52 | $0.07 | 1,045,974.0 | -0.97% |
| 2026-10-08 | $2.57 | $2.48 | $0.0891 | 2,661,413.0 | +2.60% |
| 2026-10-07 | $2.52 | $2.44 | $0.08 | 2,155,201.0 | -0.40% |
| 2026-10-06 | $2.58 | $2.49 | $0.09 | 1,459,764.0 | -1.57% |
| 2026-10-05 | $2.57 | $2.51 | $0.056 | 1,760,832.0 | +0.39% |
| 2026-10-02 | $2.58 | $2.49 | $0.085 | 1,426,386.0 | -0.39% |
| 2026-10-01 | $2.63 | $2.50 | $0.13 | 2,283,636.0 | -3.04% |
| 2026-09-30 | $2.71 | $2.58 | $0.125 | 2,836,123.0 | +2.33% |
| 2026-09-29 | $2.58 | $2.49 | $0.09 | 2,496,039.0 | +1.58% |
| 2026-09-28 | $2.65 | $2.52 | $0.135 | 2,592,075.0 | -4.89% |
| 2026-09-25 | $2.75 | $2.65 | $0.10 | 1,528,121.0 | -0.75% |
| 2026-09-24 | $2.77 | $2.67 | $0.105 | 2,007,121.0 | +0.00% |
| 2026-09-23 | $2.81 | $2.66 | $0.15 | 1,660,152.0 | -5.30% |
| 2026-09-22 | $2.92 | $2.79 | $0.13 | 1,550,507.0 | -0.70% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.98 | $2.44 | $3.54 | 241,342,946.0 | +126.24% |
| 2026-09 | $3.13 | $2.49 | $0.64 | 48,486,635.0 | -4.01% |
| 2026-08 | $3.21 | $2.58 | $0.635 | 61,298,997.0 | -3.86% |
| 2026-07 | $3.45 | $2.72 | $0.73 | 46,654,580.0 | -10.94% |
| 2026-06 | $3.29 | $2.54 | $0.755 | 88,204,787.0 | +0.95% |
| 2026-05 | $4.37 | $2.98 | $1.38 | 64,935,767.0 | -23.61% |
| 2026-04 | $4.59 | $3.22 | $1.37 | 57,603,517.0 | +27.30% |
| 2026-03 | $4.31 | $2.75 | $1.55 | 135,129,402.0 | +7.24% |
| 2026-02 | $3.44 | $2.61 | $0.825 | 62,665,892.0 | -9.25% |
| 2026-01 | $3.91 | $3.33 | $0.58 | 53,190,471.0 | -6.16% |
Bumble Inc 주식 (BMBL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.90 | $3.33 | $0.575 | 59,942,430.0 | +1.97% |
| 2025-11 | $5.67 | $3.18 | $2.49 | 61,650,843.0 | -36.04% |
| 2025-10 | $6.21 | $5.04 | $1.17 | 49,161,813.0 | -8.87% |
| 2025-09 | $7.32 | $5.93 | $1.39 | 67,226,066.0 | -1.30% |
| 2025-08 | $7.96 | $5.76 | $2.19 | 96,935,441.0 | -20.69% |
| 2025-07 | $8.64 | $6.29 | $2.35 | 53,930,314.0 | +18.06% |
| 2025-06 | $6.94 | $4.81 | $2.13 | 62,984,941.0 | +17.26% |
| 2025-05 | $6.26 | $4.29 | $1.97 | 73,845,460.0 | +33.18% |
| 2025-04 | $4.67 | $3.55 | $1.12 | 58,424,071.0 | -2.76% |
| 2025-03 | $5.18 | $4.19 | $0.99 | 73,573,291.0 | -16.54% |
| 2025-02 | $8.82 | $5.02 | $3.80 | 80,246,766.0 | -35.88% |
| 2025-01 | $8.64 | $7.17 | $1.47 | 40,007,959.0 | -0.37% |
Bumble Inc 주식 (BMBL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.03 | $7.40 | $1.63 | 40,133,367.0 | -3.45% |
| 2024-11 | $9.22 | $7.10 | $2.12 | 52,303,651.0 | +22.74% |
| 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% |
2.34%
0.36%
자본화:
|
볼륨(24시간):