ストックスクリーナーアプリを入手
68.78
0.81%
-0.56
アフターアワーズ：
68.75
-0.03
-0.04%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $70.30 | $68.63 | $1.67 | 569,957.0 | -0.81% |
| 2025-12-11 | $70.94 | $69.04 | $1.90 | 504,311.0 | +0.19% |
| 2025-12-10 | $69.80 | $65.94 | $3.86 | 532,008.0 | +4.40% |
| 2025-12-09 | $67.73 | $66.06 | $1.67 | 481,468.0 | -0.15% |
| 2025-12-08 | $67.58 | $65.34 | $2.24 | 429,518.0 | +0.61% |
| 2025-12-05 | $66.28 | $65.23 | $1.05 | 374,027.0 | +0.59% |
| 2025-12-04 | $67.11 | $65.59 | $1.52 | 358,761.0 | -2.06% |
| 2025-12-03 | $67.43 | $64.99 | $2.44 | 498,590.0 | +3.46% |
| 2025-12-02 | $65.59 | $64.41 | $1.18 | 309,586.0 | +0.51% |
| 2025-12-01 | $64.61 | $63.00 | $1.60 | 452,288.0 | +0.53% |
| 2025-11-28 | $64.73 | $63.92 | $0.81 | 204,253.0 | -0.16% |
| 2025-11-26 | $65.64 | $64.14 | $1.50 | 685,724.0 | -0.25% |
| 2025-11-25 | $65.81 | $63.15 | $2.66 | 446,929.0 | +1.63% |
| 2025-11-24 | $63.84 | $61.55 | $2.29 | 414,683.0 | +2.05% |
| 2025-11-21 | $62.58 | $59.41 | $3.17 | 502,623.0 | +4.29% |
| 2025-11-20 | $61.77 | $58.99 | $2.78 | 439,202.0 | +0.12% |
| 2025-11-19 | $60.05 | $58.48 | $1.58 | 609,839.0 | -0.44% |
| 2025-11-18 | $60.43 | $59.01 | $1.42 | 413,732.0 | -0.08% |
| 2025-11-17 | $62.45 | $59.54 | $2.91 | 541,550.0 | -2.96% |
| 2025-11-14 | $61.91 | $60.85 | $1.06 | 476,014.0 | -0.93% |
| 2025-11-13 | $64.28 | $61.76 | $2.52 | 486,469.0 | -2.28% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $70.94 | $63.00 | $7.94 | 5,080,471.0 | +7.35% |
| 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% |
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% |
1.49%
0.69%
大文字化:
|
ボリューム (24 時間):