ストックスクリーナーアプリを入手
49.61
1.62%
0.87
Nbt Bancorp Inc (NBTB) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $50.04 | $48.85 | $1.19 | 38,980.0 | +1.72% |
| 2024-11-20 | $48.85 | $48.17 | $0.6838 | 94,953.0 | -0.16% |
| 2024-11-19 | $48.99 | $48.17 | $0.8164 | 116,457.0 | -0.22% |
| 2024-11-18 | $49.67 | $48.90 | $0.775 | 119,681.0 | -0.67% |
| 2024-11-15 | $49.84 | $48.59 | $1.25 | 215,923.0 | -0.75% |
| 2024-11-14 | $50.78 | $49.27 | $1.51 | 118,514.0 | -1.37% |
| 2024-11-13 | $51.93 | $50.20 | $1.73 | 239,820.0 | -0.42% |
| 2024-11-12 | $51.45 | $50.03 | $1.42 | 229,747.0 | -0.14% |
| 2024-11-11 | $51.73 | $50.30 | $1.43 | 255,094.0 | +2.45% |
| 2024-11-08 | $49.80 | $48.26 | $1.54 | 196,437.0 | +1.71% |
| 2024-11-07 | $50.87 | $48.25 | $2.62 | 325,874.0 | -4.39% |
| 2024-11-06 | $51.22 | $47.49 | $3.73 | 630,092.0 | +13.04% |
| 2024-11-05 | $44.94 | $43.87 | $1.07 | 165,853.0 | +2.51% |
| 2024-11-04 | $44.57 | $43.50 | $1.07 | 165,194.0 | -1.64% |
| 2024-11-01 | $44.97 | $44.27 | $0.70 | 140,033.0 | +0.18% |
| 2024-10-31 | $45.67 | $44.47 | $1.20 | 137,460.0 | -2.18% |
| 2024-10-30 | $46.21 | $45.06 | $1.15 | 252,742.0 | +0.40% |
| 2024-10-29 | $46.01 | $44.62 | $1.38 | 259,623.0 | +0.24% |
| 2024-10-28 | $45.40 | $43.88 | $1.52 | 191,090.0 | +3.67% |
| 2024-10-25 | $44.49 | $43.42 | $1.07 | 149,765.0 | -1.91% |
| 2024-10-24 | $44.51 | $43.50 | $1.01 | 153,277.0 | +0.11% |
| 2024-10-23 | $44.54 | $43.90 | $0.64 | 97,426.0 | +0.18% |
| 2024-10-22 | $44.32 | $43.62 | $0.695 | 99,734.0 | +0.77% |
Nbt Bancorp Inc (NBTB) 株の年ごとの株価履歴
この詳細な分析では、Nbt Bancorp 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NBTB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、Nbt Bancorp 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Nbt Bancorp Inc (NBTB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $51.93 | $43.50 | $8.43 | 3,052,652.0 | +11.47% |
| 2024-10 | $46.64 | $42.16 | $4.48 | 3,933,753.0 | +0.57% |
| 2024-09 | $49.83 | $43.11 | $6.72 | 5,257,446.0 | -9.66% |
| 2024-08 | $49.73 | $42.51 | $7.22 | 3,245,446.0 | -0.12% |
| 2024-07 | $50.84 | $37.34 | $13.50 | 5,571,273.0 | +26.99% |
| 2024-06 | $39.08 | $34.47 | $4.61 | 3,970,701.0 | +3.82% |
| 2024-05 | $38.73 | $34.76 | $3.97 | 3,063,154.0 | +6.20% |
| 2024-04 | $36.64 | $32.93 | $3.71 | 3,913,252.0 | -4.55% |
| 2024-03 | $36.84 | $32.79 | $4.05 | 5,400,996.0 | +6.66% |
| 2024-02 | $36.04 | $33.10 | $2.94 | 3,985,667.0 | -3.32% |
| 2024-01 | $42.87 | $35.53 | $7.34 | 3,618,997.0 | -15.13% |
2023年のNbt Bancorp Inc (NBTB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $43.77 | $35.31 | $8.46 | 4,607,644.0 | +17.96% |
| 2023-11 | $37.75 | $33.13 | $4.62 | 2,427,640.0 | +6.15% |
| 2023-10 | $34.17 | $30.36 | $3.82 | 3,802,936.0 | +5.62% |
| 2023-09 | $35.13 | $30.30 | $4.83 | 3,974,681.0 | -7.93% |
| 2023-08 | $38.01 | $33.76 | $4.25 | 5,790,523.0 | -7.47% |
| 2023-07 | $38.11 | $31.10 | $7.01 | 3,483,276.0 | +16.80% |
| 2023-06 | $37.28 | $31.57 | $5.71 | 4,196,764.0 | -5.07% |
| 2023-05 | $36.47 | $27.52 | $8.95 | 4,456,191.0 | +4.06% |
| 2023-04 | $34.47 | $31.77 | $2.70 | 3,391,130.0 | -4.36% |
| 2023-03 | $40.53 | $33.00 | $7.53 | 5,858,070.0 | -16.95% |
| 2023-02 | $41.60 | $38.57 | $3.03 | 3,206,320.0 | +3.26% |
| 2023-01 | $45.02 | $36.57 | $8.45 | 4,239,179.0 | -9.47% |
2022年のNbt Bancorp Inc (NBTB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $46.62 | $41.05 | $5.57 | 4,881,735.0 | -5.94% |
| 2022-11 | $48.68 | $45.16 | $3.52 | 2,566,925.0 | -2.60% |
| 2022-10 | $47.44 | $38.13 | $9.31 | 2,981,131.0 | +24.87% |
| 2022-09 | $40.45 | $37.46 | $2.99 | 2,844,002.0 | -2.14% |
| 2022-08 | $42.63 | $38.64 | $3.99 | 2,439,180.0 | -4.34% |
| 2022-07 | $40.73 | $36.80 | $3.93 | 2,770,583.0 | +7.85% |
| 2022-06 | $38.64 | $35.26 | $3.38 | 3,419,782.0 | +1.65% |
| 2022-05 | $37.52 | $34.72 | $2.80 | 3,166,266.0 | +5.06% |
| 2022-04 | $36.86 | $34.58 | $2.28 | 3,475,821.0 | -2.57% |
| 2022-03 | $39.18 | $35.98 | $3.20 | 3,827,125.0 | -5.84% |
| 2022-02 | $39.88 | $36.69 | $3.19 | 3,244,708.0 | -0.80% |
| 2022-01 | $42.33 | $37.51 | $4.82 | 2,601,169.0 | +0.42% |
1.33%
0.30%
大文字化:
|
ボリューム (24 時間):