Stockscreener 앱 받기
140.54
0.47%
-0.66
시간 외 거래:
140.98
0.44
+0.31%
Airbnb Inc 주식 (ABNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $143.8 | $139.5 | $4.30 | 3,436,255.0 | -0.47% |
| 2026-06-16 | $141.5 | $138.7 | $2.83 | 3,670,777.0 | +1.61% |
| 2026-06-15 | $140.2 | $134.3 | $5.86 | 4,650,252.0 | +5.05% |
| 2026-06-12 | $132.7 | $128.8 | $3.90 | 2,615,578.0 | +1.08% |
| 2026-06-11 | $131.0 | $127.2 | $3.75 | 3,537,542.0 | +1.37% |
| 2026-06-10 | $132.2 | $128.4 | $3.86 | 3,585,213.0 | -1.71% |
| 2026-06-09 | $136.4 | $130.6 | $5.79 | 3,491,236.0 | -2.29% |
| 2026-06-08 | $136.4 | $133.3 | $3.10 | 3,058,670.0 | +0.67% |
| 2026-06-05 | $135.9 | $132.6 | $3.30 | 4,022,869.0 | -0.13% |
| 2026-06-04 | $137.2 | $133.2 | $4.05 | 3,716,723.0 | +0.10% |
| 2026-06-03 | $134.8 | $131.9 | $2.89 | 3,595,784.0 | -0.57% |
| 2026-06-02 | $136.6 | $131.8 | $4.76 | 3,496,051.0 | -2.55% |
| 2026-06-01 | $138.0 | $132.1 | $5.97 | 4,352,752.0 | +3.42% |
| 2026-05-29 | $135.8 | $132.8 | $2.98 | 4,202,315.0 | -0.88% |
| 2026-05-28 | $134.7 | $129.7 | $4.99 | 3,931,643.0 | +1.82% |
| 2026-05-27 | $134.6 | $131.9 | $2.64 | 3,093,469.0 | -0.44% |
| 2026-05-26 | $136.1 | $132.3 | $3.82 | 3,330,945.0 | +0.25% |
| 2026-05-22 | $136.1 | $131.7 | $4.38 | 3,087,845.0 | -1.42% |
| 2026-05-21 | $135.1 | $130.2 | $4.92 | 4,172,701.0 | -0.96% |
| 2026-05-20 | $136.5 | $128.2 | $8.26 | 6,543,822.0 | +3.35% |
| 2026-05-19 | $135.5 | $130.0 | $5.49 | 3,769,597.0 | -2.34% |
Airbnb Inc 주식 (ABNB) 연도별 가격 이력
이 심층 분석에서는 Airbnb Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABNB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Airbnb Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Airbnb Inc 주식 (ABNB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $143.8 | $127.2 | $16.57 | 50,665,957.0 | +5.42% |
| 2026-05 | $147.0 | $128.2 | $18.77 | 82,028,348.0 | -5.02% |
| 2026-04 | $147.2 | $121.5 | $25.74 | 67,711,152.0 | +11.15% |
| 2026-03 | $139.0 | $122.5 | $16.54 | 83,578,131.0 | -6.54% |
| 2026-02 | $137.5 | $115.5 | $21.95 | 117,442,668.0 | +4.44% |
| 2026-01 | $141.4 | $127.8 | $13.57 | 80,057,130.0 | -4.68% |
Airbnb Inc 주식 (ABNB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $138.5 | $115.6 | $22.88 | 92,556,849.0 | +17.03% |
| 2025-11 | $127.3 | $110.8 | $16.52 | 110,221,285.0 | -7.55% |
| 2025-10 | $130.1 | $116.3 | $13.73 | 99,074,435.0 | +4.22% |
| 2025-09 | $129.2 | $119.8 | $9.47 | 103,987,473.0 | -6.98% |
| 2025-08 | $132.2 | $117.3 | $14.88 | 117,879,272.0 | -1.42% |
| 2025-07 | $143.3 | $132.1 | $11.18 | 72,369,269.0 | +0.05% |
| 2025-06 | $143.9 | $127.0 | $16.84 | 96,753,464.0 | +2.59% |
| 2025-05 | $139.8 | $120.1 | $19.70 | 128,220,080.0 | +5.81% |
| 2025-04 | $126.0 | $99.88 | $26.11 | 128,452,640.0 | +2.06% |
| 2025-03 | $144.8 | $115.7 | $29.07 | 103,094,566.0 | -13.98% |
| 2025-02 | $163.9 | $127.5 | $36.42 | 113,602,315.0 | +5.87% |
| 2025-01 | $138.1 | $125.6 | $12.46 | 78,844,002.0 | -0.18% |
Airbnb Inc 주식 (ABNB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $140.4 | $127.2 | $13.15 | 84,254,485.0 | -3.16% |
| 2024-11 | $148.6 | $129.9 | $18.77 | 111,088,469.0 | +0.98% |
| 2024-10 | $138.7 | $123.6 | $15.08 | 69,144,669.0 | +6.29% |
| 2024-09 | $133.3 | $112.5 | $20.79 | 86,332,696.0 | +8.10% |
| 2024-08 | $139.8 | $110.4 | $29.40 | 133,513,426.0 | -15.94% |
| 2024-07 | $155.7 | $137.6 | $18.08 | 79,513,635.0 | -7.96% |
| 2024-06 | $152.9 | $143.7 | $9.20 | 70,988,830.0 | +4.62% |
| 2024-05 | $165.5 | $140.8 | $24.68 | 103,534,558.0 | -8.60% |
| 2024-04 | $166.7 | $153.8 | $12.98 | 66,559,018.0 | -3.87% |
| 2024-03 | $170.1 | $156.1 | $13.96 | 88,809,287.0 | +4.76% |
| 2024-02 | $160.0 | $141.2 | $18.76 | 122,709,740.0 | +9.25% |
| 2024-01 | $153.4 | $130.8 | $22.56 | 90,012,143.0 | +5.88% |
3.63%
0.71%
자본화:
|
볼륨(24시간):