Stockscreener 앱 받기
5,191.12
0.22%
-11.68
시간 외 거래:
5191.12
Booking Holdings Inc 주식 (BKNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $5,250.0 | $5,175.0 | $75.00 | 190,162.0 | -0.22% |
| 2025-05-02 | $5,226.8 | $5,118.3 | $108.5 | 270,880.0 | +1.99% |
| 2025-05-01 | $5,159.9 | $4,970.0 | $189.9 | 304,688.0 | +0.04% |
| 2025-04-30 | $5,116.1 | $4,722.8 | $393.4 | 457,185.0 | +3.87% |
| 2025-04-29 | $4,930.1 | $4,841.8 | $88.31 | 365,718.0 | +0.39% |
| 2025-04-28 | $4,916.2 | $4,824.2 | $91.96 | 232,878.0 | +1.06% |
| 2025-04-25 | $4,878.4 | $4,793.6 | $84.86 | 189,485.0 | +0.22% |
| 2025-04-24 | $4,843.8 | $4,691.6 | $152.1 | 237,273.0 | +2.05% |
| 2025-04-23 | $4,800.0 | $4,665.0 | $135.0 | 237,825.0 | +2.89% |
| 2025-04-22 | $4,608.5 | $4,456.9 | $151.6 | 235,891.0 | +3.62% |
| 2025-04-21 | $4,578.8 | $4,371.1 | $207.7 | 235,462.0 | -2.97% |
| 2025-04-17 | $4,604.6 | $4,516.6 | $87.97 | 216,700.0 | +0.72% |
| 2025-04-16 | $4,627.8 | $4,491.8 | $136.0 | 247,518.0 | -1.55% |
| 2025-04-15 | $4,617.5 | $4,524.1 | $93.42 | 215,656.0 | +1.22% |
| 2025-04-14 | $4,701.7 | $4,547.4 | $154.3 | 289,085.0 | -0.65% |
| 2025-04-11 | $4,643.7 | $4,434.9 | $208.7 | 304,776.0 | +2.04% |
| 2025-04-10 | $4,558.9 | $4,373.8 | $185.0 | 424,115.0 | -2.64% |
| 2025-04-09 | $4,653.8 | $4,096.2 | $557.6 | 602,465.0 | +10.86% |
| 2025-04-08 | $4,430.5 | $4,129.6 | $300.9 | 344,384.0 | -1.90% |
| 2025-04-07 | $4,463.9 | $4,107.4 | $356.5 | 552,661.0 | -0.92% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5,250.0 | $4,970.0 | $280.0 | 955,892.0 | +1.80% |
| 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% |
Booking Holdings Inc 주식 (BKNG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3,580.6 | $3,099.1 | $481.6 | 5,134,959.0 | +13.49% |
| 2023-11 | $3,207.3 | $2,756.1 | $451.2 | 5,698,600.0 | +12.05% |
| 2023-10 | $3,112.5 | $2,733.0 | $379.5 | 5,286,637.0 | -9.55% |
| 2023-09 | $3,226.6 | $3,014.6 | $212.0 | 5,149,544.0 | -0.68% |
| 2023-08 | $3,251.7 | $2,794.4 | $457.3 | 6,801,237.0 | +4.52% |
| 2023-07 | $3,017.6 | $2,624.5 | $393.1 | 5,840,685.0 | +10.02% |
| 2023-06 | $2,729.3 | $2,500.4 | $228.9 | 6,543,592.0 | +7.64% |
| 2023-05 | $2,786.9 | $2,456.9 | $329.9 | 7,982,594.0 | -6.61% |
| 2023-04 | $2,721.8 | $2,534.5 | $187.3 | 4,901,698.0 | +1.28% |
| 2023-03 | $2,660.9 | $2,383.2 | $277.7 | 8,018,616.0 | +5.09% |
| 2023-02 | $2,548.9 | $2,331.2 | $217.7 | 6,524,914.0 | +3.69% |
| 2023-01 | $2,474.6 | $2,005.6 | $469.0 | 6,037,894.0 | +20.78% |
0.30%
0.53%
자본화:
|
볼륨(24시간):