Hot Features
프리미엄
Bumble Inc (BMBL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4458 | 5.53788819876 | 8.05 | 8.72 | 7.8562 | 1602452 | 8.20290702 | CS |
| 4 | 0.2008 | 2.42073538276 | 8.295 | 8.72 | 7.3 | 2082315 | 7.77687495 | CS |
| 12 | -0.3441 | -3.89257797034 | 8.8399 | 9.22 | 7.3 | 1981370 | 8.11334177 | CS |
| 26 | 0.6058 | 7.67807351077 | 7.89 | 9.22 | 4.8 | 2942662 | 7.05925128 | CS |
| 52 | -5.1042 | -37.5308823529 | 13.6 | 14.08 | 4.8 | 2947776 | 8.97832959 | CS |
| 156 | -18.7342 | -68.7998531032 | 27.23 | 39.33 | 4.8 | 2625930 | 16.86060139 | CS |
| 260 | -67.5042 | -88.8213157895 | 76 | 84.8 | 4.8 | 2514441 | 24.53844959 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 8.64 | 0.61 | 7.60 | 8.11 | 8.675 | 8.11 | 1798922 |
| 1738625700 | 8.03 | -0.08 | -0.99 | 7.97 | 8.16 | 7.92 | 1134947 |
| 1738366500 | 8.11 | -0.3 | -3.57 | 8.38 | 8.5 | 7.96 | 1835668 |
| 1738280100 | 8.41 | 0.09 | 1.08 | 8.38 | 8.64 | 8.34 | 1877252 |
| 1738193700 | 8.32 | 0.3 | 3.74 | 8.05 | 8.34 | 7.99 | 1856037 |
| 1738107300 | 8.02 | 0.04 | 0.50 | 8.05 | 8.125 | 7.8562 | 1308358 |
| 1738020900 | 7.98 | 0.48 | 6.40 | 7.54 | 8.0399999 | 7.54 | 2178128 |
| 1737761700 | 7.5 | 0.17 | 2.32 | 7.49 | 7.685 | 7.41 | 1881505 |
| 1737675300 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1737588900 | 7.33 | -0.33 | -4.31 | 7.64 | 7.835 | 7.31 | 2167826 |
| 1737502500 | 7.66 | -0.04 | -0.52 | 7.985 | 8.11 | 7.625 | 3497417 |
| 1737156900 | 7.7 | -0.13 | -1.60 | 8.5 | 8.51 | 7.585 | 5128553 |
| 1737070500 | 7.825 | -0.01 | -0.06 | 7.83 | 7.95 | 7.755 | 1324214 |
| 1736984100 | 7.83 | 0.36 | 4.82 | 7.7 | 7.99 | 7.6806 | 1374132 |
| 1736897700 | 7.47 | -0.01 | -0.13 | 7.54 | 7.66 | 7.365 | 1467700 |
| 1736811300 | 7.48 | -0.08 | -1.06 | 7.47 | 7.58 | 7.34 | 1433238 |
| 1736552100 | 7.56 | 0 | 0.00 | 7.43 | 7.7 | 7.3 | 1625653 |
| 1736379300 | 7.56 | -0.5 | -6.20 | 7.94 | 7.94 | 7.525 | 3949029 |
| 1736292900 | 8.06 | -0.17 | -2.07 | 8.295 | 8.48 | 8.02 | 1359705 |
| 1736206500 | 8.23 | 0.13 | 1.60 | 8.26 | 8.515 | 8.215 | 2223463 |
| 1735947300 | 8.1 | 0.13 | 1.63 | 7.86 | 8.14 | 7.77 | 1383179 |
| 1735860900 | 7.97 | -0.17 | -2.09 | 8.26 | 8.305 | 7.95 | 1476006 |
| 1735688100 | 8.14 | -0.25 | -2.98 | 8.48 | 8.565 | 8.135 | 1606098 |
| 1735601700 | 8.39 | 0.37 | 4.61 | 7.91 | 8.465 | 7.76 | 2104551 |
| 1735342500 | 8.02 | -0.06 | -0.74 | 8.075 | 8.125 | 7.78 | 1033706 |
| 1735256100 | 8.08 | 0.16 | 2.02 | 7.85 | 8.18 | 7.76 | 1298461 |
| 1735077840 | 7.92 | 0.04 | 0.51 | 7.89 | 7.94 | 7.725 | 432677 |
| 1734996900 | 7.88 | 0.13 | 1.68 | 7.81 | 7.995 | 7.775 | 1404919 |
| 1734737700 | 7.75 | 0.16 | 2.11 | 7.45 | 7.925 | 7.41 | 3495891 |
| 1734651300 | 7.59 | -0.05 | -0.65 | 7.72 | 7.875 | 7.49 | 2714753 |
| 1734564900 | 7.64 | -0.63 | -7.62 | 8.3 | 8.4 | 7.55 | 2006177 |
| 1734478500 | 8.27 | -0.16 | -1.90 | 8.38 | 8.48 | 8.22 | 1939261 |
| 1734392100 | 8.43 | 0.11 | 1.32 | 8.155 | 8.58 | 8.095 | 1657292 |
| 1734132900 | 8.32 | 0.04 | 0.48 | 8.31 | 8.465 | 7.905 | 2032919 |
| 1734046500 | 8.28 | -0.23 | -2.70 | 8.36 | 8.585 | 8.27 | 1451048 |
| 1733960100 | 8.51 | -0.06 | -0.70 | 8.485 | 8.615 | 8.25 | 1830858 |
| 1733873700 | 8.57 | -0.05 | -0.58 | 8.5399999 | 8.655 | 8.035 | 3037942 |
| 1733787300 | 8.6199999 | 0.37 | 4.48 | 8.41 | 8.785 | 8.2899999 | 4203875 |
| 1733528100 | 8.25 | 0.02 | 0.24 | 8.22 | 8.45 | 8.2 | 2527419 |
| 1733441700 | 8.23 | -0.59 | -6.69 | 8.8629 | 8.92 | 8.19 | 1702508 |
| 1733355300 | 8.82 | 0.14 | 1.61 | 8.73 | 9.0282 | 8.66 | 1392174 |
| 1733268900 | 8.68 | -0.2 | -2.25 | 8.8699999 | 9.015 | 8.65 | 1738573 |
| 1733182500 | 8.88 | 0.19 | 2.19 | 8.57 | 8.94 | 8.1199999 | 3317775 |
| 1732917840 | 8.69 | 0.12 | 1.40 | 8.67 | 8.76 | 8.525 | 987583 |
| 1732750500 | 8.57 | -0.08 | -0.92 | 8.7 | 8.7413 | 8.4001 | 1870002 |
| 1732664100 | 8.65 | -0.43 | -4.74 | 9 | 9 | 8.565 | 1536750 |
| 1732577700 | 9.08 | 0.9 | 11.00 | 8.5334 | 9.22 | 8.49 | 2536201 |
| 1732318500 | 8.18 | 0.27 | 3.41 | 7.805 | 8.26 | 7.805 | 1256095 |
| 1732232100 | 7.91 | 0.16 | 2.06 | 7.85 | 7.98 | 7.69 | 1550237 |
| 1732145700 | 7.75 | -0.07 | -0.90 | 7.8 | 7.97 | 7.71 | 1251966 |
| 1732059300 | 7.82 | -0.12 | -1.51 | 7.895 | 8.085 | 7.795 | 1370202 |
| 1731972900 | 7.94 | 0.07 | 0.89 | 7.88 | 8.1 | 7.88 | 1855726 |
| 1731713700 | 7.87 | -0.36 | -4.37 | 8.26 | 8.26 | 7.81 | 1880461 |
| 1731627300 | 8.23 | -0.01 | -0.12 | 8.3699999 | 8.425 | 8.19 | 1686753 |
| 1731540900 | 8.24 | -0.35 | -4.07 | 8.695 | 8.698 | 8.11 | 3247413 |
| 1731454500 | 8.59 | -0.26 | -2.94 | 8.8399 | 8.875 | 8.55 | 2553727 |
| 1731368100 | 8.85 | 0.78 | 9.67 | 8.3699999 | 9.155 | 8.3699999 | 3901933 |
| 1731108900 | 8.07 | 0.29 | 3.73 | 7.83 | 8.14 | 7.79 | 2869419 |
| 1731022500 | 7.78 | -0.03 | -0.38 | 8.16 | 8.27 | 7.52 | 4364613 |
| 1730936100 | 7.81 | 0.33 | 4.41 | 7.649 | 7.91 | 7.4529 | 7431965 |
| 1730849700 | 7.48 | 0.22 | 3.03 | 7.2 | 7.49 | 7.16 | 2812110 |
