ストックスクリーナーアプリを入手
21.61
1.65%
0.35
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $21.70 | $21.12 | $0.5797 | 140,308.0 | +1.65% |
| 2024-11-26 | $21.85 | $21.08 | $0.77 | 219,413.0 | -2.66% |
| 2024-11-25 | $22.10 | $20.94 | $1.16 | 290,250.0 | +5.66% |
| 2024-11-22 | $20.80 | $18.87 | $1.93 | 238,380.0 | +7.49% |
| 2024-11-21 | $19.47 | $18.05 | $1.42 | 470,361.0 | +6.89% |
| 2024-11-20 | $18.32 | $17.80 | $0.52 | 150,832.0 | +0.22% |
| 2024-11-19 | $18.24 | $17.27 | $0.97 | 163,545.0 | +0.56% |
| 2024-11-18 | $18.73 | $17.53 | $1.20 | 364,801.0 | -3.88% |
| 2024-11-15 | $19.14 | $18.37 | $0.7699 | 176,674.0 | -1.38% |
| 2024-11-14 | $19.35 | $18.69 | $0.66 | 215,529.0 | -2.38% |
| 2024-11-13 | $19.80 | $19.25 | $0.545 | 205,592.0 | -0.16% |
| 2024-11-12 | $19.67 | $19.10 | $0.57 | 256,668.0 | -2.18% |
| 2024-11-11 | $20.01 | $19.50 | $0.51 | 237,314.0 | +0.51% |
| 2024-11-08 | $19.88 | $19.35 | $0.53 | 154,311.0 | -0.15% |
| 2024-11-07 | $20.23 | $19.41 | $0.815 | 233,099.0 | -2.43% |
| 2024-11-06 | $20.88 | $20.01 | $0.87 | 316,836.0 | +3.12% |
| 2024-11-05 | $19.61 | $18.48 | $1.13 | 237,243.0 | +5.22% |
| 2024-11-04 | $19.07 | $18.32 | $0.745 | 321,328.0 | -0.59% |
| 2024-11-01 | $20.08 | $18.64 | $1.44 | 420,395.0 | -4.10% |
| 2024-10-31 | $23.00 | $19.49 | $3.51 | 896,198.0 | +3.50% |
| 2024-10-30 | $19.41 | $18.79 | $0.63 | 256,665.0 | -0.89% |
| 2024-10-29 | $19.03 | $17.85 | $1.18 | 253,767.0 | +3.88% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $22.10 | $17.27 | $4.83 | 4,953,187.0 | +10.82% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $26.98 | $20.91 | $6.07 | 11,508,918.0 | +0.39% |
| 2022-11 | $24.38 | $11.83 | $12.55 | 31,620,920.0 | +92.59% |
| 2022-10 | $13.26 | $9.20 | $4.06 | 11,414,295.0 | -0.25% |
| 2022-09 | $16.86 | $11.28 | $5.58 | 10,846,505.0 | -23.23% |
| 2022-08 | $20.79 | $15.03 | $5.76 | 13,229,492.0 | -6.79% |
| 2022-07 | $21.37 | $15.48 | $5.89 | 8,264,713.0 | -11.64% |
| 2022-06 | $22.70 | $15.00 | $7.70 | 10,126,640.0 | -10.55% |
| 2022-05 | $29.16 | $17.71 | $11.45 | 14,592,606.0 | -4.88% |
| 2022-04 | $34.89 | $22.00 | $12.89 | 8,416,871.0 | -31.71% |
| 2022-03 | $34.63 | $24.01 | $10.62 | 19,429,146.0 | +6.02% |
| 2022-02 | $65.24 | $29.91 | $35.33 | 14,449,793.0 | -51.21% |
| 2022-01 | $73.99 | $53.42 | $20.57 | 9,171,840.0 | -12.75% |
2.54%
大文字化:
|
ボリューム (24 時間):