ストックスクリーナーアプリを入手
49.33
1.46%
0.71
アフターアワーズ：
49.33
Bancorp Inc (TBBK) 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 |
|---|---|---|---|---|---|
| 2024-11-05 | $49.58 | $47.95 | $1.63 | 595,150.0 | +1.46% |
| 2024-11-04 | $49.93 | $48.04 | $1.89 | 504,782.0 | -2.07% |
| 2024-11-01 | $51.21 | $49.32 | $1.89 | 475,447.0 | -1.21% |
| 2024-10-31 | $51.09 | $49.82 | $1.27 | 608,623.0 | -0.32% |
| 2024-10-30 | $50.98 | $49.15 | $1.83 | 582,804.0 | +2.83% |
| 2024-10-29 | $50.63 | $48.60 | $2.03 | 595,766.0 | -2.32% |
| 2024-10-28 | $50.62 | $46.36 | $4.26 | 1,051,980.0 | +6.78% |
| 2024-10-25 | $51.50 | $45.82 | $5.68 | 2,452,842.0 | -14.47% |
| 2024-10-24 | $55.81 | $54.17 | $1.64 | 526,165.0 | +0.29% |
| 2024-10-23 | $55.88 | $54.16 | $1.73 | 544,917.0 | -1.93% |
| 2024-10-22 | $56.32 | $55.04 | $1.28 | 324,142.0 | -0.43% |
| 2024-10-21 | $58.33 | $56.00 | $2.33 | 476,700.0 | -3.59% |
| 2024-10-18 | $59.10 | $58.00 | $1.10 | 492,154.0 | -1.36% |
| 2024-10-17 | $59.26 | $58.03 | $1.23 | 365,468.0 | +1.06% |
| 2024-10-16 | $58.74 | $57.64 | $1.10 | 357,851.0 | +1.99% |
| 2024-10-15 | $58.41 | $56.39 | $2.02 | 449,878.0 | +1.76% |
| 2024-10-14 | $56.61 | $54.80 | $1.81 | 314,068.0 | +2.05% |
| 2024-10-11 | $55.66 | $53.02 | $2.64 | 598,151.0 | +4.43% |
| 2024-10-10 | $53.05 | $52.26 | $0.795 | 355,037.0 | -0.47% |
| 2024-10-09 | $54.58 | $52.83 | $1.75 | 364,090.0 | -1.04% |
| 2024-10-08 | $54.69 | $53.55 | $1.14 | 358,729.0 | -0.61% |
Bancorp Inc (TBBK) 株の年ごとの株価履歴
この詳細な分析では、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TBBK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、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Bancorp Inc (TBBK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $51.21 | $47.95 | $3.26 | 2,170,529.0 | -1.85% |
| 2024-10 | $59.26 | $45.82 | $13.44 | 13,080,540.0 | -6.06% |
| 2024-09 | $54.97 | $45.75 | $9.22 | 13,049,131.0 | +2.10% |
| 2024-08 | $52.94 | $44.90 | $8.04 | 12,355,853.0 | +1.08% |
| 2024-07 | $53.48 | $37.49 | $15.99 | 16,067,807.0 | +37.29% |
| 2024-06 | $37.97 | $31.51 | $6.46 | 10,121,538.0 | +12.41% |
| 2024-05 | $35.21 | $30.04 | $5.17 | 11,275,691.0 | +12.19% |
| 2024-04 | $35.57 | $29.92 | $5.65 | 14,317,481.0 | -10.52% |
| 2024-03 | $45.00 | $30.57 | $14.43 | 22,350,940.0 | -25.04% |
| 2024-02 | $46.23 | $41.14 | $5.09 | 8,185,127.0 | +2.29% |
| 2024-01 | $47.11 | $37.02 | $10.09 | 9,444,539.0 | +13.17% |
2023年のBancorp Inc (TBBK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $42.46 | $37.80 | $4.66 | 10,419,846.0 | -1.15% |
| 2023-11 | $40.46 | $35.51 | $4.95 | 5,991,997.0 | +9.42% |
| 2023-10 | $36.61 | $30.74 | $5.87 | 9,028,583.0 | +3.33% |
| 2023-09 | $37.67 | $33.76 | $3.91 | 5,246,078.0 | -6.02% |
| 2023-08 | $40.89 | $34.35 | $6.54 | 5,710,484.0 | -3.14% |
| 2023-07 | $41.52 | $31.55 | $9.97 | 7,512,952.0 | +16.08% |
| 2023-06 | $36.78 | $30.91 | $5.87 | 8,271,301.0 | +5.80% |
| 2023-05 | $33.56 | $28.04 | $5.52 | 8,270,905.0 | -3.29% |
| 2023-04 | $32.82 | $25.96 | $6.86 | 6,205,140.0 | +14.58% |
| 2023-03 | $35.41 | $25.13 | $10.28 | 12,682,619.0 | -19.49% |
| 2023-02 | $37.58 | $33.43 | $4.15 | 5,930,609.0 | +1.95% |
| 2023-01 | $34.80 | $27.96 | $6.84 | 6,949,241.0 | +19.56% |
2022年のBancorp Inc (TBBK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $30.55 | $27.10 | $3.45 | 6,278,306.0 | -5.31% |
| 2022-11 | $31.59 | $27.38 | $4.21 | 6,767,467.0 | +8.67% |
| 2022-10 | $29.59 | $21.76 | $7.83 | 6,207,661.0 | +25.48% |
| 2022-09 | $24.70 | $21.59 | $3.11 | 5,198,426.0 | -7.34% |
| 2022-08 | $26.59 | $23.41 | $3.18 | 6,872,544.0 | -3.58% |
| 2022-07 | $25.05 | $18.76 | $6.29 | 7,808,356.0 | +26.02% |
| 2022-06 | $21.02 | $16.59 | $4.43 | 9,362,233.0 | -6.29% |
| 2022-05 | $22.84 | $18.02 | $4.82 | 9,281,944.0 | -8.20% |
| 2022-04 | $28.99 | $22.56 | $6.43 | 6,636,963.0 | -19.91% |
| 2022-03 | $31.15 | $24.12 | $7.03 | 8,633,538.0 | -3.31% |
| 2022-02 | $31.57 | $25.14 | $6.43 | 7,236,077.0 | -1.74% |
| 2022-01 | $32.69 | $25.27 | $7.42 | 9,069,333.0 | +17.82% |
1.59%
大文字化:
|
ボリューム (24 時間):