138.07
price down icon0.91%   -1.27
after-market 시간 외 거래: 137.65 -0.42 -0.30%
loading

Airbnb Inc 주식 (ABNB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-21 $139.8 $138.0 $1.84 2,695,368.0 -0.91%
2025-07-18 $140.7 $138.9 $1.82 2,981,237.0 +0.03%
2025-07-17 $139.6 $137.3 $2.31 3,494,334.0 +1.89%
2025-07-16 $137.2 $135.4 $1.73 3,318,640.0 +0.12%
2025-07-15 $140.1 $136.5 $3.66 3,314,370.0 -1.46%
2025-07-14 $139.5 $134.7 $4.77 4,571,458.0 +2.38%
2025-07-11 $137.0 $135.2 $1.80 2,780,770.0 -1.20%
2025-07-10 $138.4 $136.1 $2.36 4,932,664.0 +0.11%
2025-07-09 $138.3 $136.5 $1.77 4,241,677.0 -0.10%
2025-07-08 $138.6 $136.6 $2.00 3,142,936.0 -0.01%
2025-07-07 $137.6 $135.2 $2.43 3,500,736.0 +0.37%
2025-07-03 $138.2 $136.2 $1.96 2,628,558.0 +0.81%
2025-07-02 $136.1 $134.4 $1.70 2,667,295.0 -0.01%
2025-07-01 $136.7 $132.1 $4.57 3,917,339.0 +2.32%
2025-06-30 $135.1 $131.9 $3.12 3,664,832.0 -1.62%
2025-06-27 $134.6 $132.1 $2.48 4,896,154.0 +0.60%
2025-06-26 $134.2 $128.3 $5.87 5,133,569.0 +3.12%
2025-06-25 $133.0 $128.8 $4.26 3,763,270.0 -1.88%
2025-06-24 $132.7 $130.4 $2.36 5,041,353.0 +1.24%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $140.7 $132.1 $8.62 50,882,750.0 +4.33%
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

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%

Airbnb Inc 주식 (ABNB) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $149.9 $125.4 $24.52 104,381,886.0 +7.76%
2023-11 $131.6 $114.1 $17.52 124,054,323.0 +6.81%
2023-10 $138.0 $113.2 $24.77 108,185,365.0 -13.79%
2023-09 $151.2 $130.8 $20.35 207,913,157.0 +4.30%
2023-08 $150.4 $123.4 $27.04 108,235,387.0 -13.56%
2023-07 $154.9 $126.1 $28.89 104,552,188.0 +18.75%
2023-06 $131.9 $109.1 $22.77 118,981,775.0 +16.75%
2023-05 $129.0 $103.5 $25.41 185,007,693.0 -8.27%
2023-04 $123.1 $107.7 $15.43 97,182,736.0 -3.80%
2023-03 $130.8 $111.5 $19.34 111,116,493.0 +0.91%
2023-02 $144.6 $106.5 $38.09 163,798,709.0 +10.95%
2023-01 $117.1 $84.30 $32.82 105,774,943.0 +29.95%
$63.37
price down icon 0.38%
travel_services CCL
$29.79
price up icon 0.81%
travel_services RCL
$346.47
price down icon 1.04%
$185.47
price up icon 0.29%
travel_services VIK
$57.95
price down icon 0.65%
자본화:     |  볼륨(24시간):