Stockscreener 앱 받기
26.08
1.64%
+0.42
시간 외 거래:
26.08
Enterprise Bancorp, Inc. 주식 (EBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $26.09 | $25.00 | $1.09 | 25,838.0 | +1.64% |
| 2024-05-15 | $25.66 | $25.10 | $0.5585 | 23,983.0 | +2.48% |
| 2024-05-14 | $25.15 | $24.82 | $0.3299 | 32,405.0 | +0.64% |
| 2024-05-13 | $25.30 | $24.88 | $0.42 | 21,020.0 | -1.74% |
| 2024-05-10 | $25.56 | $25.25 | $0.31 | 15,898.0 | -1.25% |
| 2024-05-09 | $25.64 | $25.21 | $0.43 | 11,691.0 | +0.98% |
| 2024-05-08 | $25.40 | $25.04 | $0.36 | 9,597.0 | +0.83% |
| 2024-05-07 | $25.89 | $25.18 | $0.7099 | 18,378.0 | -0.32% |
| 2024-05-06 | $25.54 | $25.08 | $0.4619 | 15,168.0 | -0.24% |
| 2024-05-03 | $25.43 | $24.86 | $0.57 | 42,725.0 | +2.47% |
| 2024-05-02 | $24.87 | $24.63 | $0.24 | 30,107.0 | +0.37% |
| 2024-05-01 | $24.83 | $24.29 | $0.536 | 17,383.0 | +1.32% |
| 2024-04-30 | $24.62 | $24.24 | $0.38 | 8,672.0 | -2.72% |
| 2024-04-29 | $25.52 | $24.18 | $1.34 | 17,831.0 | +0.32% |
| 2024-04-26 | $25.10 | $24.50 | $0.60 | 12,947.0 | +1.12% |
| 2024-04-25 | $24.75 | $24.38 | $0.37 | 16,941.0 | -0.71% |
| 2024-04-24 | $24.94 | $24.25 | $0.69 | 26,956.0 | +1.51% |
| 2024-04-23 | $24.62 | $24.27 | $0.355 | 19,098.0 | +0.78% |
| 2024-04-22 | $24.81 | $23.74 | $1.07 | 16,137.0 | +1.13% |
| 2024-04-19 | $23.98 | $23.01 | $0.97 | 31,789.0 | +2.00% |
| 2024-04-18 | $24.01 | $23.34 | $0.6732 | 27,648.0 | -0.76% |
| 2024-04-17 | $24.22 | $23.45 | $0.7699 | 19,635.0 | +0.94% |
Enterprise Bancorp, Inc. 주식 (EBTC) 연도별 가격 이력
이 심층 분석에서는 Enterprise Bancorp, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EBTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enterprise Bancorp, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enterprise Bancorp, Inc. 주식 (EBTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $26.09 | $24.29 | $1.80 | 290,031.0 | +7.33% |
| 2024-04 | $27.22 | $23.01 | $4.21 | 486,677.0 | -6.43% |
| 2024-03 | $27.99 | $24.38 | $3.61 | 686,899.0 | -4.17% |
| 2024-02 | $29.87 | $25.25 | $4.62 | 566,985.0 | -4.64% |
| 2024-01 | $32.68 | $27.42 | $5.26 | 298,872.0 | -11.90% |
Enterprise Bancorp, Inc. 주식 (EBTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.10 | $26.99 | $7.11 | 448,145.0 | +19.35% |
| 2023-11 | $28.87 | $25.60 | $3.27 | 240,217.0 | +2.74% |
| 2023-10 | $28.38 | $25.00 | $3.38 | 234,938.0 | -3.91% |
| 2023-09 | $29.81 | $27.18 | $2.63 | 224,865.0 | -5.39% |
| 2023-08 | $32.00 | $28.03 | $3.97 | 283,915.0 | -9.11% |
| 2023-07 | $31.98 | $27.77 | $4.21 | 377,566.0 | +10.02% |
| 2023-06 | $32.23 | $26.75 | $5.47 | 517,825.0 | +8.88% |
| 2023-05 | $29.12 | $26.27 | $2.85 | 352,873.0 | -7.84% |
| 2023-04 | $31.81 | $28.02 | $3.79 | 248,618.0 | -8.33% |
| 2023-03 | $35.94 | $30.44 | $5.50 | 465,836.0 | -11.10% |
| 2023-02 | $36.67 | $34.40 | $2.27 | 424,401.0 | -0.42% |
| 2023-01 | $36.35 | $33.64 | $2.71 | 329,138.0 | +0.68% |
Enterprise Bancorp, Inc. 주식 (EBTC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.72 | $33.91 | $2.81 | 390,619.0 | +0.91% |
| 2022-11 | $34.98 | $30.18 | $4.80 | 241,020.0 | +11.83% |
| 2022-10 | $32.72 | $28.57 | $4.15 | 242,670.0 | +4.58% |
| 2022-09 | $32.90 | $29.38 | $3.52 | 184,647.0 | -7.05% |
| 2022-08 | $37.23 | $31.50 | $5.73 | 194,759.0 | +1.19% |
| 2022-07 | $34.35 | $30.91 | $3.44 | 132,932.0 | -1.21% |
| 2022-06 | $35.62 | $29.58 | $6.04 | 245,149.0 | -4.68% |
| 2022-05 | $34.99 | $31.50 | $3.49 | 251,106.0 | -0.53% |
| 2022-04 | $40.29 | $33.86 | $6.43 | 194,096.0 | -15.38% |
| 2022-03 | $41.00 | $38.32 | $2.68 | 240,506.0 | -0.42% |
| 2022-02 | $42.21 | $38.58 | $3.63 | 197,939.0 | -5.62% |
| 2022-01 | $45.24 | $40.57 | $4.67 | 247,148.0 | -4.96% |
0.00%
4.59%
자본화:
|
볼륨(24시간):