ストックスクリーナーアプリを入手
14.26
0.83%
-0.12
アフターアワーズ：
14.26
Bandwidth Inc (BAND) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-26 | $14.45 | $14.14 | $0.31 | 159,703.0 | -0.83% |
| 2025-11-25 | $14.46 | $13.96 | $0.50 | 170,108.0 | +3.23% |
| 2025-11-24 | $14.29 | $13.82 | $0.475 | 184,002.0 | -0.57% |
| 2025-11-21 | $14.19 | $13.31 | $0.88 | 201,920.0 | +4.40% |
| 2025-11-20 | $14.22 | $13.35 | $0.87 | 231,277.0 | -3.10% |
| 2025-11-19 | $14.20 | $13.77 | $0.431 | 125,505.0 | -1.84% |
| 2025-11-18 | $14.15 | $13.82 | $0.33 | 226,816.0 | +0.14% |
| 2025-11-17 | $14.41 | $14.02 | $0.39 | 158,642.0 | -1.95% |
| 2025-11-14 | $14.41 | $13.92 | $0.4944 | 132,805.0 | +0.21% |
| 2025-11-13 | $14.90 | $14.25 | $0.65 | 265,012.0 | -1.04% |
| 2025-11-12 | $14.86 | $14.45 | $0.4112 | 118,401.0 | -1.16% |
| 2025-11-11 | $14.91 | $14.61 | $0.30 | 133,810.0 | -0.68% |
| 2025-11-10 | $14.83 | $14.42 | $0.4118 | 151,771.0 | +3.29% |
| 2025-11-07 | $14.31 | $13.85 | $0.46 | 296,141.0 | +0.21% |
| 2025-11-06 | $14.79 | $14.23 | $0.56 | 147,879.0 | -3.06% |
| 2025-11-05 | $14.84 | $14.49 | $0.35 | 234,679.0 | +1.59% |
| 2025-11-04 | $15.74 | $14.43 | $1.31 | 323,390.0 | -9.39% |
| 2025-11-03 | $16.15 | $15.22 | $0.93 | 267,288.0 | -1.05% |
| 2025-10-31 | $16.27 | $15.76 | $0.515 | 501,402.0 | +0.25% |
| 2025-10-30 | $16.73 | $15.14 | $1.59 | 539,214.0 | -3.94% |
| 2025-10-29 | $17.18 | $16.58 | $0.60 | 270,264.0 | -1.06% |
| 2025-10-28 | $17.12 | $16.60 | $0.52 | 163,123.0 | -0.06% |
Bandwidth Inc (BAND) 株の年ごとの株価履歴
この詳細な分析では、Bandwidth Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBAND株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Bandwidth Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のBandwidth Inc (BAND) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $16.15 | $13.31 | $2.84 | 3,688,852.0 | -11.70% |
| 2025-10 | $17.18 | $14.72 | $2.46 | 5,573,492.0 | -3.12% |
| 2025-09 | $18.63 | $14.66 | $3.97 | 5,730,821.0 | +11.13% |
| 2025-08 | $15.20 | $13.04 | $2.16 | 4,211,693.0 | +7.84% |
| 2025-07 | $16.45 | $12.92 | $3.53 | 7,158,544.0 | -12.52% |
| 2025-06 | $16.06 | $13.65 | $2.41 | 5,437,088.0 | +13.41% |
| 2025-05 | $15.00 | $11.93 | $3.07 | 5,789,742.0 | +12.88% |
| 2025-04 | $13.69 | $11.33 | $2.36 | 6,322,673.0 | -5.19% |
| 2025-03 | $16.08 | $12.83 | $3.25 | 5,807,297.0 | -17.97% |
| 2025-02 | $19.88 | $15.78 | $4.10 | 6,407,596.0 | -10.13% |
| 2025-01 | $18.39 | $15.43 | $2.96 | 5,073,928.0 | +4.41% |
2024年のBandwidth Inc (BAND) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $21.21 | $16.65 | $4.56 | 4,218,505.0 | -19.69% |
| 2024-11 | $22.22 | $17.27 | $4.95 | 5,206,499.0 | +7.85% |
| 2024-10 | $23.00 | $16.65 | $6.35 | 5,326,214.0 | +11.36% |
| 2024-09 | $18.17 | $15.81 | $2.36 | 3,549,273.0 | +2.04% |
| 2024-08 | $21.19 | $13.51 | $7.68 | 7,288,290.0 | -24.80% |
| 2024-07 | $23.90 | $16.37 | $7.53 | 6,525,986.0 | +35.19% |
| 2024-06 | $21.33 | $15.05 | $6.28 | 7,331,612.0 | -16.15% |
| 2024-05 | $25.02 | $18.01 | $7.01 | 6,523,519.0 | +10.60% |
| 2024-04 | $18.54 | $16.65 | $1.89 | 4,619,744.0 | -0.33% |
| 2024-03 | $21.68 | $17.62 | $4.06 | 8,501,700.0 | -11.10% |
| 2024-02 | $20.85 | $11.90 | $8.95 | 9,543,388.0 | +48.41% |
| 2024-01 | $15.49 | $12.60 | $2.89 | 4,890,269.0 | -4.35% |
2023年のBandwidth Inc (BAND) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $14.97 | $10.88 | $4.09 | 6,621,456.0 | +31.79% |
| 2023-11 | $13.24 | $10.09 | $3.15 | 9,059,877.0 | +3.49% |
| 2023-10 | $11.54 | $9.34 | $2.21 | 5,866,074.0 | -5.86% |
| 2023-09 | $15.29 | $10.95 | $4.34 | 4,094,655.0 | -21.57% |
| 2023-08 | $16.83 | $12.92 | $3.91 | 6,239,005.0 | -5.15% |
| 2023-07 | $15.69 | $12.83 | $2.86 | 5,305,897.0 | +10.75% |
| 2023-06 | $14.90 | $11.60 | $3.30 | 8,362,077.0 | +14.96% |
| 2023-05 | $12.36 | $10.45 | $1.91 | 10,481,268.0 | -2.22% |
| 2023-04 | $15.38 | $12.01 | $3.37 | 6,541,529.0 | -19.93% |
| 2023-03 | $17.50 | $13.72 | $3.78 | 15,717,928.0 | -4.40% |
| 2023-02 | $29.07 | $15.27 | $13.80 | 16,842,263.0 | -36.09% |
| 2023-01 | $24.89 | $19.82 | $5.07 | 10,123,908.0 | +8.41% |
1.65%
4.21%
大文字化:
|
ボリューム (24 時間):