Stockscreener 앱 받기
56.59
1.38%
0.77
Enterprise Financial Services Corp 주식 (EFSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $57.30 | $55.22 | $2.08 | 343,754.0 | +1.38% |
| 2024-12-19 | $57.49 | $55.29 | $2.20 | 212,038.0 | +0.41% |
| 2024-12-18 | $59.12 | $55.01 | $4.11 | 213,836.0 | -4.76% |
| 2024-12-17 | $59.97 | $58.14 | $1.83 | 127,130.0 | -2.21% |
| 2024-12-16 | $59.88 | $58.60 | $1.28 | 108,633.0 | +0.81% |
| 2024-12-13 | $59.52 | $58.90 | $0.62 | 150,723.0 | -0.55% |
| 2024-12-12 | $60.91 | $59.37 | $1.55 | 130,213.0 | -1.36% |
| 2024-12-11 | $60.92 | $59.81 | $1.11 | 132,405.0 | +1.12% |
| 2024-12-10 | $60.47 | $58.74 | $1.73 | 105,314.0 | +0.54% |
| 2024-12-09 | $60.50 | $59.32 | $1.18 | 92,761.0 | -1.36% |
| 2024-12-06 | $60.96 | $59.37 | $1.59 | 89,655.0 | +0.33% |
| 2024-12-05 | $60.99 | $59.90 | $1.09 | 97,736.0 | +0.10% |
| 2024-12-04 | $60.05 | $58.88 | $1.17 | 102,467.0 | +1.54% |
| 2024-12-03 | $60.06 | $58.71 | $1.35 | 153,199.0 | -1.44% |
| 2024-12-02 | $60.50 | $59.59 | $0.91 | 183,298.0 | -1.17% |
| 2024-11-29 | $61.69 | $60.09 | $1.59 | 135,333.0 | -0.41% |
| 2024-11-27 | $61.84 | $60.58 | $1.26 | 106,699.0 | -0.34% |
| 2024-11-26 | $61.45 | $60.46 | $0.985 | 236,209.0 | -0.54% |
| 2024-11-25 | $63.13 | $60.95 | $2.18 | 290,759.0 | +1.05% |
| 2024-11-22 | $60.81 | $59.41 | $1.41 | 259,777.0 | +1.62% |
Enterprise Financial Services Corp 주식 (EFSC) 연도별 가격 이력
이 심층 분석에서는 Enterprise Financial Services Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EFSC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enterprise Financial Services Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enterprise Financial Services Corp 주식 (EFSC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.99 | $55.01 | $5.98 | 2,586,916.0 | -6.60% |
| 2024-11 | $63.13 | $51.52 | $11.61 | 4,008,305.0 | +14.93% |
| 2024-10 | $54.81 | $48.52 | $6.29 | 2,899,212.0 | +2.85% |
| 2024-09 | $53.52 | $48.74 | $4.78 | 3,014,102.0 | -3.12% |
| 2024-08 | $53.66 | $45.39 | $8.27 | 2,807,701.0 | +0.08% |
| 2024-07 | $54.88 | $38.88 | $16.00 | 4,196,491.0 | +29.23% |
| 2024-06 | $40.97 | $37.30 | $3.66 | 2,790,153.0 | +5.74% |
| 2024-05 | $41.13 | $37.28 | $3.85 | 1,979,661.0 | +1.79% |
| 2024-04 | $40.66 | $37.33 | $3.33 | 3,034,336.0 | -6.29% |
| 2024-03 | $41.06 | $37.33 | $3.73 | 2,826,807.0 | +1.60% |
| 2024-02 | $42.01 | $38.36 | $3.65 | 2,839,386.0 | -4.11% |
| 2024-01 | $45.66 | $41.37 | $4.29 | 3,123,845.0 | -6.76% |
Enterprise Financial Services Corp 주식 (EFSC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.17 | $38.91 | $7.26 | 2,994,697.0 | +13.87% |
| 2023-11 | $40.15 | $34.26 | $5.89 | 2,273,359.0 | +12.77% |
| 2023-10 | $38.36 | $32.97 | $5.39 | 2,899,818.0 | -7.28% |
| 2023-09 | $39.94 | $36.72 | $3.22 | 2,783,522.0 | -3.13% |
| 2023-08 | $41.81 | $37.85 | $3.96 | 3,103,139.0 | -5.59% |
| 2023-07 | $44.23 | $38.34 | $5.89 | 4,137,256.0 | +4.86% |
| 2023-06 | $44.30 | $38.64 | $5.66 | 4,493,952.0 | -3.74% |
| 2023-05 | $43.12 | $36.16 | $6.96 | 4,224,994.0 | -5.00% |
| 2023-04 | $44.94 | $41.56 | $3.38 | 2,215,560.0 | -4.10% |
| 2023-03 | $55.76 | $43.40 | $12.36 | 5,524,121.0 | -18.12% |
| 2023-02 | $56.35 | $52.90 | $3.45 | 2,151,535.0 | +2.14% |
| 2023-01 | $53.37 | $47.39 | $5.98 | 2,973,204.0 | +8.91% |
Enterprise Financial Services Corp 주식 (EFSC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $52.57 | $45.85 | $6.72 | 2,805,754.0 | -6.46% |
| 2022-11 | $54.31 | $50.54 | $3.77 | 3,123,700.0 | -2.11% |
| 2022-10 | $53.99 | $43.85 | $10.14 | 2,819,265.0 | +21.41% |
| 2022-09 | $48.36 | $43.98 | $4.38 | 2,338,515.0 | -3.67% |
| 2022-08 | $49.83 | $45.41 | $4.42 | 1,713,493.0 | -2.79% |
| 2022-07 | $47.23 | $39.63 | $7.59 | 1,677,238.0 | +13.33% |
| 2022-06 | $46.70 | $41.05 | $5.65 | 2,390,268.0 | -10.39% |
| 2022-05 | $46.44 | $42.33 | $4.11 | 2,603,612.0 | +4.84% |
| 2022-04 | $48.75 | $43.67 | $5.08 | 2,887,234.0 | -6.64% |
| 2022-03 | $49.85 | $46.54 | $3.31 | 2,656,115.0 | -4.31% |
| 2022-02 | $51.50 | $46.97 | $4.53 | 2,004,679.0 | -0.20% |
| 2022-01 | $50.78 | $46.21 | $4.57 | 2,492,573.0 | +5.20% |
0.20%
0.37%
자본화:
|
볼륨(24시간):