Stockscreener 앱 받기
40.06
0.96%
0.38
Enterprise Bancorp Inc 주식 (EBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $40.68 | $39.33 | $1.35 | 71,183.0 | +0.96% |
| 2024-12-19 | $41.63 | $39.46 | $2.17 | 44,894.0 | -0.68% |
| 2024-12-18 | $42.78 | $39.62 | $3.16 | 66,805.0 | -5.17% |
| 2024-12-17 | $43.20 | $42.13 | $1.07 | 33,467.0 | -3.10% |
| 2024-12-16 | $43.48 | $42.47 | $1.01 | 57,118.0 | +1.71% |
| 2024-12-13 | $43.38 | $42.65 | $0.73 | 94,686.0 | -1.06% |
| 2024-12-12 | $43.60 | $43.03 | $0.57 | 64,414.0 | -0.07% |
| 2024-12-11 | $43.90 | $42.64 | $1.26 | 102,573.0 | +1.15% |
| 2024-12-10 | $43.92 | $40.72 | $3.20 | 123,036.0 | -0.12% |
| 2024-12-09 | $44.08 | $42.63 | $1.45 | 325,755.0 | +17.42% |
| 2024-12-06 | $36.84 | $35.80 | $1.04 | 8,418.0 | +0.00% |
| 2024-12-05 | $36.92 | $36.45 | $0.475 | 12,564.0 | +0.30% |
| 2024-12-04 | $37.11 | $36.03 | $1.08 | 15,112.0 | +0.58% |
| 2024-12-03 | $37.15 | $36.13 | $1.02 | 10,247.0 | -2.48% |
| 2024-12-02 | $37.55 | $33.95 | $3.60 | 18,885.0 | +0.16% |
| 2024-11-29 | $37.23 | $36.31 | $0.92 | 11,271.0 | +1.54% |
| 2024-11-27 | $37.00 | $35.76 | $1.24 | 13,191.0 | -0.74% |
| 2024-11-26 | $37.50 | $36.70 | $0.80 | 10,767.0 | -1.92% |
| 2024-11-25 | $38.00 | $36.97 | $1.03 | 14,647.0 | +1.49% |
| 2024-11-22 | $37.05 | $36.50 | $0.55 | 13,160.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $44.08 | $33.95 | $10.12 | 1,120,340.0 | +8.30% |
| 2024-11 | $39.37 | $31.25 | $8.12 | 314,051.0 | +15.20% |
| 2024-10 | $34.03 | $30.49 | $3.54 | 327,473.0 | +0.47% |
| 2024-09 | $32.77 | $29.38 | $3.39 | 511,140.0 | +3.13% |
| 2024-08 | $31.16 | $25.49 | $5.67 | 470,069.0 | +4.87% |
| 2024-07 | $30.03 | $23.02 | $7.01 | 443,245.0 | +18.77% |
| 2024-06 | $25.51 | $22.60 | $2.91 | 407,806.0 | -1.07% |
| 2024-05 | $26.49 | $24.29 | $2.20 | 371,035.0 | +3.50% |
| 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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):