Stockscreener 앱 받기
36.12
1.45%
-0.53
시간 외 거래:
36.12
Enterprise Bancorp Inc 주식 (EBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $36.77 | $36.02 | $0.7488 | 10,996.0 | -1.45% |
| 2024-11-15 | $37.45 | $36.51 | $0.94 | 14,550.0 | -1.24% |
| 2024-11-14 | $37.49 | $36.51 | $0.98 | 19,679.0 | -0.64% |
| 2024-11-13 | $38.47 | $37.35 | $1.12 | 19,435.0 | -0.51% |
| 2024-11-12 | $38.01 | $37.47 | $0.54 | 16,026.0 | -0.48% |
| 2024-11-11 | $38.50 | $37.28 | $1.22 | 16,189.0 | +2.33% |
| 2024-11-08 | $37.16 | $36.33 | $0.83 | 14,570.0 | +0.46% |
| 2024-11-07 | $38.00 | $36.69 | $1.31 | 22,360.0 | -3.37% |
| 2024-11-06 | $39.37 | $32.55 | $6.82 | 53,778.0 | +14.16% |
| 2024-11-05 | $33.26 | $32.09 | $1.17 | 11,540.0 | +4.10% |
| 2024-11-04 | $32.15 | $31.76 | $0.39 | 4,560.0 | -0.37% |
| 2024-11-01 | $32.25 | $31.25 | $1.00 | 13,683.0 | -0.12% |
| 2024-10-31 | $32.38 | $31.53 | $0.8527 | 7,701.0 | -0.06% |
| 2024-10-30 | $33.10 | $32.12 | $0.98 | 50,397.0 | -1.17% |
| 2024-10-29 | $32.51 | $32.20 | $0.305 | 8,107.0 | -0.18% |
| 2024-10-28 | $32.57 | $31.49 | $1.08 | 15,336.0 | +4.42% |
| 2024-10-25 | $31.88 | $31.19 | $0.69 | 7,633.0 | -2.83% |
| 2024-10-24 | $32.10 | $32.05 | $0.05 | 3,146.0 | -0.86% |
| 2024-10-23 | $32.40 | $31.73 | $0.665 | 13,394.0 | +0.62% |
| 2024-10-22 | $32.18 | $31.53 | $0.65 | 9,757.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $39.37 | $31.25 | $8.12 | 228,362.0 | +12.49% |
| 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% |
0.10%
2.92%
자본화:
|
볼륨(24시간):