ストックスクリーナーアプリを入手
67.81
0.35%
-0.24
アフターアワーズ：
67.81
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $67.94 | $66.90 | $1.04 | 269,767.0 | -0.35% |
| 2025-08-13 | $68.24 | $66.99 | $1.25 | 436,282.0 | +1.31% |
| 2025-08-12 | $67.42 | $64.79 | $2.62 | 568,000.0 | +4.69% |
| 2025-08-11 | $65.96 | $63.81 | $2.15 | 854,692.0 | +2.20% |
| 2025-08-08 | $63.20 | $61.83 | $1.37 | 448,073.0 | +0.37% |
| 2025-08-07 | $63.82 | $61.83 | $2.00 | 564,141.0 | -0.33% |
| 2025-08-06 | $65.08 | $62.46 | $2.62 | 580,031.0 | -3.22% |
| 2025-08-05 | $65.02 | $63.51 | $1.51 | 534,616.0 | +0.57% |
| 2025-08-04 | $64.72 | $62.59 | $2.13 | 565,894.0 | +3.18% |
| 2025-08-01 | $63.10 | $59.53 | $3.57 | 1,104,405.0 | -1.06% |
| 2025-07-31 | $63.60 | $62.13 | $1.47 | 777,103.0 | +0.27% |
| 2025-07-30 | $65.55 | $62.65 | $2.90 | 740,147.0 | -2.97% |
| 2025-07-29 | $65.59 | $64.39 | $1.20 | 834,969.0 | +1.31% |
| 2025-07-28 | $64.17 | $61.45 | $2.72 | 959,917.0 | +0.65% |
| 2025-07-25 | $67.82 | $60.26 | $7.56 | 2,487,526.0 | -8.55% |
| 2025-07-24 | $70.32 | $69.03 | $1.29 | 1,379,023.0 | +0.17% |
| 2025-07-23 | $69.83 | $69.39 | $0.44 | 529,363.0 | -0.01% |
| 2025-07-22 | $69.78 | $68.44 | $1.34 | 709,848.0 | +0.40% |
| 2025-07-21 | $69.89 | $67.83 | $2.06 | 1,186,703.0 | +2.38% |
| 2025-07-18 | $69.63 | $67.07 | $2.56 | 740,470.0 | -1.93% |
| 2025-07-17 | $69.88 | $68.04 | $1.83 | 790,136.0 | +1.68% |
| 2025-07-16 | $68.03 | $64.55 | $3.48 | 921,186.0 | +1.06% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-08 | $68.24 | $59.53 | $8.71 | 6,195,668.0 | +7.36% |
| 2025-07 | $70.32 | $55.58 | $14.74 | 19,360,773.0 | +10.87% |
| 2025-06 | $58.39 | $48.86 | $9.53 | 10,403,945.0 | +11.49% |
| 2025-05 | $55.33 | $48.28 | $7.05 | 7,174,774.0 | +5.78% |
| 2025-04 | $54.84 | $40.51 | $14.33 | 15,805,398.0 | -8.57% |
| 2025-03 | $57.54 | $49.15 | $8.39 | 12,067,568.0 | -5.34% |
| 2025-02 | $65.84 | $54.51 | $11.33 | 8,658,502.0 | -8.58% |
| 2025-01 | $64.53 | $49.13 | $15.40 | 8,610,982.0 | +16.02% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $59.12 | $51.40 | $7.72 | 7,901,165.0 | -8.85% |
| 2024-11 | $61.17 | $47.95 | $13.22 | 11,829,295.0 | +16.26% |
| 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% |
2.91%
0.31%
大文字化:
|
ボリューム (24 時間):