ストックスクリーナーアプリを入手
67.20
0.46%
0.295
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $67.58 | $66.09 | $1.48 | 141,695.0 | +0.41% |
| 2026-08-20 | $67.58 | $66.19 | $1.39 | 308,817.0 | -1.47% |
| 2026-08-19 | $69.61 | $67.31 | $2.30 | 481,166.0 | -0.60% |
| 2026-08-18 | $69.11 | $67.76 | $1.35 | 263,109.0 | +0.07% |
| 2026-08-17 | $70.47 | $68.16 | $2.31 | 356,586.0 | -2.02% |
| 2026-08-14 | $69.85 | $68.55 | $1.30 | 193,534.0 | +0.78% |
| 2026-08-13 | $71.52 | $69.04 | $2.48 | 262,679.0 | -0.52% |
| 2026-08-12 | $69.94 | $68.88 | $1.06 | 310,405.0 | +0.06% |
| 2026-08-11 | $70.18 | $68.84 | $1.34 | 272,496.0 | +0.77% |
| 2026-08-10 | $69.97 | $68.44 | $1.53 | 337,111.0 | -1.02% |
| 2026-08-07 | $70.81 | $69.47 | $1.34 | 258,054.0 | -1.57% |
| 2026-08-06 | $72.45 | $70.69 | $1.76 | 402,626.0 | -1.38% |
| 2026-08-05 | $73.02 | $71.64 | $1.38 | 368,920.0 | -0.43% |
| 2026-08-04 | $72.86 | $70.00 | $2.86 | 562,781.0 | +1.48% |
| 2026-08-03 | $72.25 | $68.23 | $4.02 | 683,601.0 | +5.86% |
| 2026-07-31 | $68.65 | $64.54 | $4.11 | 633,244.0 | +3.54% |
| 2026-07-30 | $67.98 | $64.51 | $3.47 | 926,213.0 | -4.16% |
| 2026-07-29 | $68.79 | $66.71 | $2.08 | 417,680.0 | -1.77% |
| 2026-07-28 | $69.14 | $67.61 | $1.53 | 411,474.0 | +2.09% |
| 2026-07-27 | $69.00 | $67.09 | $1.91 | 383,498.0 | +0.63% |
| 2026-07-24 | $67.44 | $65.67 | $1.77 | 336,366.0 | +1.90% |
| 2026-07-23 | $65.78 | $64.33 | $1.45 | 560,513.0 | -1.13% |
| 2026-07-22 | $68.56 | $65.94 | $2.62 | 415,886.0 | -0.89% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $73.02 | $66.09 | $6.92 | 5,203,580.0 | +0.17% |
| 2026-07 | $70.91 | $62.18 | $8.73 | 9,883,473.0 | +7.07% |
| 2026-06 | $62.92 | $51.95 | $10.98 | 9,127,521.0 | +13.56% |
| 2026-05 | $61.27 | $52.29 | $8.98 | 8,874,404.0 | -7.81% |
| 2026-04 | $63.40 | $53.27 | $10.13 | 8,299,649.0 | +11.35% |
| 2026-03 | $56.06 | $50.20 | $5.86 | 12,444,751.0 | +2.36% |
| 2026-02 | $63.88 | $52.28 | $11.60 | 12,983,934.0 | -11.69% |
| 2026-01 | $72.89 | $58.83 | $14.06 | 13,876,343.0 | -11.97% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $72.00 | $63.00 | $9.00 | 11,130,321.0 | +6.52% |
| 2025-11 | $65.87 | $58.48 | $7.39 | 11,238,635.0 | -1.99% |
| 2025-10 | $81.65 | $64.52 | $17.13 | 13,442,416.0 | -12.71% |
| 2025-09 | $80.76 | $71.31 | $9.45 | 12,897,367.0 | -1.77% |
| 2025-08 | $78.50 | $59.53 | $18.97 | 13,966,390.0 | +20.71% |
| 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% |
3.25%
大文字化:
|
ボリューム (24 時間):