Stockscreener 앱 받기
18.46
1.54%
0.28
시간 외 거래:
18.40
-0.06
-0.33%
Ecb Bancorp Inc 주식 (ECBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $18.56 | $18.12 | $0.44 | 14,381.0 | +1.54% |
| 2026-05-05 | $18.18 | $17.91 | $0.27 | 13,440.0 | +0.61% |
| 2026-05-04 | $18.08 | $17.77 | $0.31 | 11,578.0 | -0.11% |
| 2026-05-01 | $18.13 | $17.98 | $0.155 | 11,873.0 | +0.72% |
| 2026-04-30 | $18.12 | $17.75 | $0.37 | 19,867.0 | -0.88% |
| 2026-04-29 | $18.31 | $17.79 | $0.52 | 11,477.0 | -1.41% |
| 2026-04-28 | $18.38 | $18.04 | $0.34 | 9,104.0 | +1.43% |
| 2026-04-27 | $18.28 | $18.12 | $0.16 | 5,880.0 | -0.82% |
| 2026-04-24 | $18.40 | $18.15 | $0.25 | 4,356.0 | +0.11% |
| 2026-04-23 | $18.25 | $18.05 | $0.205 | 3,584.0 | -0.16% |
| 2026-04-22 | $18.40 | $18.16 | $0.24 | 7,487.0 | -0.16% |
| 2026-04-21 | $18.68 | $18.11 | $0.57 | 8,651.0 | +0.11% |
| 2026-04-20 | $18.30 | $18.28 | $0.02 | 8,277.0 | -0.22% |
| 2026-04-17 | $18.44 | $18.24 | $0.20 | 9,617.0 | +1.10% |
| 2026-04-16 | $18.15 | $17.84 | $0.31 | 11,023.0 | -0.11% |
| 2026-04-15 | $18.20 | $17.75 | $0.45 | 7,523.0 | +0.64% |
| 2026-04-14 | $18.40 | $17.92 | $0.48 | 44,377.0 | -2.62% |
| 2026-04-13 | $18.54 | $18.34 | $0.205 | 4,217.0 | -0.80% |
| 2026-04-10 | $18.72 | $17.90 | $0.8162 | 14,116.0 | +1.19% |
| 2026-04-09 | $18.45 | $17.74 | $0.71 | 26,074.0 | +2.50% |
| 2026-04-08 | $18.00 | $16.91 | $1.09 | 24,515.0 | +5.63% |
| 2026-04-07 | $17.05 | $16.83 | $0.2201 | 6,878.0 | +0.83% |
Ecb Bancorp Inc 주식 (ECBK) 연도별 가격 이력
이 심층 분석에서는 Ecb Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ecb Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ecb Bancorp Inc 주식 (ECBK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $18.56 | $17.77 | $0.79 | 65,653.0 | +2.78% |
| 2026-04 | $18.72 | $16.67 | $2.05 | 252,551.0 | +7.35% |
| 2026-03 | $17.49 | $15.88 | $1.61 | 295,442.0 | -2.68% |
| 2026-02 | $20.05 | $17.19 | $2.86 | 161,422.0 | -2.77% |
| 2026-01 | $18.49 | $17.13 | $1.36 | 170,007.0 | +1.67% |
Ecb Bancorp Inc 주식 (ECBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.42 | $16.41 | $1.01 | 313,771.0 | -0.86% |
| 2025-11 | $17.75 | $15.92 | $1.83 | 183,848.0 | +8.55% |
| 2025-10 | $16.47 | $14.83 | $1.64 | 166,294.0 | +1.01% |
| 2025-09 | $17.16 | $15.16 | $2.00 | 226,059.0 | -6.76% |
| 2025-08 | $17.33 | $15.33 | $2.00 | 203,281.0 | +9.31% |
| 2025-07 | $16.63 | $15.32 | $1.31 | 392,240.0 | +0.84% |
| 2025-06 | $16.47 | $14.82 | $1.65 | 1,322,850.0 | -4.98% |
| 2025-05 | $16.90 | $15.70 | $1.20 | 330,597.0 | -0.12% |
| 2025-04 | $16.99 | $14.55 | $2.44 | 592,641.0 | +7.39% |
| 2025-03 | $15.39 | $14.66 | $0.7265 | 238,909.0 | +1.00% |
| 2025-02 | $15.00 | $13.47 | $1.53 | 99,169.0 | +11.36% |
| 2025-01 | $15.00 | $12.56 | $2.44 | 172,299.0 | -9.23% |
Ecb Bancorp Inc 주식 (ECBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.75 | $14.67 | $1.08 | 122,413.0 | -1.40% |
| 2024-11 | $15.68 | $14.70 | $0.975 | 151,168.0 | -0.07% |
| 2024-10 | $15.30 | $14.28 | $1.02 | 191,075.0 | +4.75% |
| 2024-09 | $14.84 | $12.94 | $1.90 | 294,697.0 | +3.24% |
| 2024-08 | $14.08 | $12.50 | $1.58 | 122,969.0 | -1.98% |
| 2024-07 | $14.17 | $12.43 | $1.74 | 156,753.0 | +13.38% |
| 2024-06 | $12.63 | $12.05 | $0.58 | 56,452.0 | +4.00% |
| 2024-05 | $12.68 | $11.39 | $1.29 | 144,041.0 | +3.45% |
| 2024-04 | $13.00 | $11.39 | $1.61 | 75,553.0 | -10.63% |
| 2024-03 | $13.28 | $12.69 | $0.5859 | 129,091.0 | +0.39% |
| 2024-02 | $13.63 | $12.51 | $1.12 | 102,542.0 | -3.58% |
| 2024-01 | $13.61 | $12.52 | $1.09 | 141,909.0 | +6.77% |
5.19%
자본화:
|
볼륨(24시간):