Holen Sie sich die Stockscreener-App
38.80
0.78%
0.30
Handel nachbörslich:
38.81
0.01
+0.03%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Enterprise Bancorp Inc-Aktien (EBTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-05 | $38.87 | $38.33 | $0.54 | 23,361.0 | +0.78% |
| 2025-06-04 | $38.59 | $38.24 | $0.345 | 14,139.0 | -0.98% |
| 2025-06-03 | $38.92 | $38.23 | $0.69 | 9,836.0 | +1.75% |
| 2025-06-02 | $38.53 | $37.77 | $0.76 | 26,662.0 | -0.88% |
| 2025-05-30 | $38.96 | $38.48 | $0.485 | 32,550.0 | -0.95% |
| 2025-05-29 | $38.92 | $38.45 | $0.468 | 17,601.0 | +1.17% |
| 2025-05-28 | $39.03 | $38.47 | $0.562 | 14,433.0 | -1.64% |
| 2025-05-27 | $39.11 | $38.18 | $0.93 | 18,646.0 | +2.41% |
| 2025-05-23 | $38.23 | $37.46 | $0.77 | 13,682.0 | -0.52% |
| 2025-05-22 | $39.00 | $38.33 | $0.67 | 21,278.0 | -0.49% |
| 2025-05-21 | $39.86 | $38.56 | $1.30 | 15,835.0 | -4.32% |
| 2025-05-20 | $40.60 | $40.13 | $0.475 | 16,059.0 | -0.32% |
| 2025-05-19 | $40.45 | $39.76 | $0.69 | 13,463.0 | +0.65% |
| 2025-05-16 | $40.38 | $39.69 | $0.695 | 36,510.0 | -0.62% |
| 2025-05-15 | $40.73 | $40.18 | $0.55 | 110,693.0 | +0.30% |
| 2025-05-14 | $40.75 | $40.31 | $0.435 | 30,409.0 | -0.86% |
| 2025-05-13 | $40.81 | $40.51 | $0.305 | 10,194.0 | +0.74% |
| 2025-05-12 | $41.12 | $39.85 | $1.27 | 31,172.0 | +3.99% |
| 2025-05-09 | $38.92 | $38.68 | $0.24 | 12,315.0 | -0.41% |
| 2025-05-08 | $39.25 | $38.48 | $0.7798 | 16,532.0 | +1.64% |
| 2025-05-07 | $38.86 | $38.23 | $0.635 | 17,796.0 | -0.65% |
Enterprise Bancorp Inc-Aktien (EBTC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Enterprise Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EBTC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Enterprise Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Enterprise Bancorp Inc-Aktien (EBTC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $38.92 | $37.77 | $1.15 | 97,359.0 | +0.65% |
| 2025-05 | $41.12 | $37.09 | $4.03 | 494,208.0 | +3.63% |
| 2025-04 | $39.13 | $32.86 | $6.27 | 636,986.0 | -4.44% |
| 2025-03 | $43.65 | $37.58 | $6.07 | 694,468.0 | -9.78% |
| 2025-02 | $44.41 | $38.45 | $5.96 | 560,035.0 | +1.94% |
| 2025-01 | $43.38 | $36.69 | $6.69 | 822,136.0 | +7.06% |
Enterprise Bancorp Inc-Aktien (EBTC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.08 | $33.95 | $10.12 | 1,205,558.0 | +7.19% |
| 2024-11 | $39.37 | $31.25 | $8.12 | 314,051.0 | +15.20% |
| 2024-10 | $34.03 | $30.49 | $3.54 | 327,473.0 | +0.47% |
| 2024-09 | $32.77 | $29.38 | $3.39 | 511,140.0 | +3.13% |
| 2024-08 | $31.16 | $25.49 | $5.67 | 470,069.0 | +4.87% |
| 2024-07 | $30.03 | $23.02 | $7.01 | 443,245.0 | +18.77% |
| 2024-06 | $25.51 | $22.60 | $2.91 | 407,806.0 | -1.07% |
| 2024-05 | $26.49 | $24.29 | $2.20 | 371,035.0 | +3.50% |
| 2024-04 | $27.22 | $23.01 | $4.21 | 486,677.0 | -6.43% |
| 2024-03 | $27.99 | $24.38 | $3.61 | 686,899.0 | -4.17% |
| 2024-02 | $29.87 | $25.25 | $4.62 | 566,985.0 | -4.64% |
| 2024-01 | $32.68 | $27.42 | $5.26 | 298,872.0 | -11.90% |
Enterprise Bancorp Inc-Aktien (EBTC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $34.10 | $26.99 | $7.11 | 448,145.0 | +19.35% |
| 2023-11 | $28.87 | $25.60 | $3.27 | 240,217.0 | +2.74% |
| 2023-10 | $28.38 | $25.00 | $3.38 | 234,938.0 | -3.91% |
| 2023-09 | $29.81 | $27.18 | $2.63 | 224,865.0 | -5.39% |
| 2023-08 | $32.00 | $28.03 | $3.97 | 283,915.0 | -9.11% |
| 2023-07 | $31.98 | $27.77 | $4.21 | 377,566.0 | +10.02% |
| 2023-06 | $32.23 | $26.75 | $5.47 | 517,825.0 | +8.88% |
| 2023-05 | $29.12 | $26.27 | $2.85 | 352,873.0 | -7.84% |
| 2023-04 | $31.81 | $28.02 | $3.79 | 248,618.0 | -8.33% |
| 2023-03 | $35.94 | $30.44 | $5.50 | 465,836.0 | -11.10% |
| 2023-02 | $36.67 | $34.40 | $2.27 | 424,401.0 | -0.42% |
| 2023-01 | $36.35 | $33.64 | $2.71 | 329,138.0 | +0.68% |
2.64%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):