Stockscreener 앱 받기
45.09
2.04%
0.90
시간 외 거래:
45.09
National Bank Holdings Corp 주식 (NBHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $45.18 | $43.95 | $1.23 | 111,847.0 | +2.04% |
| 2024-11-04 | $44.60 | $43.78 | $0.82 | 130,332.0 | -1.10% |
| 2024-11-01 | $45.36 | $44.45 | $0.91 | 99,676.0 | -0.62% |
| 2024-10-31 | $45.99 | $44.92 | $1.07 | 129,869.0 | -2.07% |
| 2024-10-30 | $46.82 | $45.34 | $1.48 | 135,633.0 | +0.61% |
| 2024-10-29 | $45.69 | $44.88 | $0.815 | 149,900.0 | +0.29% |
| 2024-10-28 | $45.81 | $44.68 | $1.13 | 180,072.0 | +2.48% |
| 2024-10-25 | $46.08 | $44.35 | $1.73 | 170,807.0 | -2.63% |
| 2024-10-24 | $46.03 | $45.14 | $0.8899 | 308,317.0 | +1.22% |
| 2024-10-23 | $45.92 | $43.39 | $2.53 | 471,394.0 | +7.59% |
| 2024-10-22 | $41.92 | $41.38 | $0.54 | 156,758.0 | +0.46% |
| 2024-10-21 | $43.42 | $41.63 | $1.79 | 185,317.0 | -4.01% |
| 2024-10-18 | $44.45 | $43.33 | $1.12 | 207,357.0 | -2.54% |
| 2024-10-17 | $44.58 | $43.56 | $1.02 | 200,771.0 | +1.76% |
| 2024-10-16 | $44.19 | $43.22 | $0.9675 | 115,842.0 | +1.77% |
| 2024-10-15 | $43.90 | $42.38 | $1.52 | 153,317.0 | +1.25% |
| 2024-10-14 | $42.72 | $41.79 | $0.93 | 107,072.0 | +0.88% |
| 2024-10-11 | $42.37 | $41.07 | $1.30 | 137,084.0 | +3.29% |
| 2024-10-10 | $40.84 | $40.27 | $0.57 | 112,219.0 | -0.17% |
| 2024-10-09 | $41.34 | $40.55 | $0.79 | 115,960.0 | -0.07% |
| 2024-10-08 | $41.12 | $40.59 | $0.53 | 131,456.0 | +0.07% |
National Bank Holdings Corp 주식 (NBHC) 연도별 가격 이력
이 심층 분석에서는 National Bank Holdings Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NBHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 National Bank Holdings Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
National Bank Holdings Corp 주식 (NBHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $45.36 | $43.78 | $1.58 | 453,702.0 | +0.29% |
| 2024-10 | $46.82 | $39.72 | $7.10 | 3,884,883.0 | +6.79% |
| 2024-09 | $43.90 | $39.79 | $4.11 | 3,962,733.0 | -3.90% |
| 2024-08 | $44.78 | $37.21 | $7.57 | 4,334,729.0 | +4.61% |
| 2024-07 | $46.52 | $37.93 | $8.59 | 5,554,268.0 | +7.25% |
| 2024-06 | $39.26 | $35.51 | $3.75 | 5,277,422.0 | +7.07% |
| 2024-05 | $37.40 | $33.11 | $4.29 | 4,067,473.0 | +11.43% |
| 2024-04 | $36.20 | $32.13 | $4.07 | 3,013,956.0 | -9.26% |
| 2024-03 | $36.38 | $32.94 | $3.44 | 3,400,331.0 | +6.59% |
| 2024-02 | $35.59 | $32.59 | $3.00 | 3,584,716.0 | -3.31% |
| 2024-01 | $37.73 | $33.57 | $4.16 | 3,660,348.0 | -5.89% |
National Bank Holdings Corp 주식 (NBHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.71 | $32.76 | $5.95 | 4,082,462.0 | +12.66% |
| 2023-11 | $34.53 | $30.52 | $4.01 | 3,498,360.0 | +5.87% |
| 2023-10 | $31.55 | $28.38 | $3.17 | 3,597,623.0 | +4.77% |
| 2023-09 | $32.65 | $28.98 | $3.66 | 2,791,353.0 | -5.64% |
| 2023-08 | $35.31 | $30.98 | $4.33 | 2,984,168.0 | -8.21% |
| 2023-07 | $35.12 | $28.78 | $6.34 | 3,777,808.0 | +18.32% |
| 2023-06 | $35.47 | $28.66 | $6.81 | 6,299,774.0 | -2.97% |
| 2023-05 | $32.30 | $26.48 | $5.82 | 4,246,086.0 | -5.88% |
| 2023-04 | $34.16 | $30.53 | $3.63 | 4,028,396.0 | -4.96% |
| 2023-03 | $40.73 | $31.30 | $9.43 | 7,795,113.0 | -17.36% |
| 2023-02 | $44.46 | $40.45 | $4.01 | 3,986,050.0 | -4.12% |
| 2023-01 | $44.50 | $39.87 | $4.63 | 5,454,867.0 | +0.38% |
National Bank Holdings Corp 주식 (NBHC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $47.62 | $39.93 | $7.70 | 9,694,464.0 | -9.55% |
| 2022-11 | $50.00 | $43.05 | $6.95 | 5,474,618.0 | +6.14% |
| 2022-10 | $43.89 | $36.29 | $7.60 | 3,150,845.0 | +18.46% |
| 2022-09 | $40.37 | $36.45 | $3.92 | 2,497,732.0 | -7.82% |
| 2022-08 | $44.58 | $39.85 | $4.73 | 1,982,073.0 | -3.58% |
| 2022-07 | $41.97 | $36.78 | $5.19 | 2,006,770.0 | +8.75% |
| 2022-06 | $41.32 | $37.22 | $4.10 | 2,698,295.0 | -6.09% |
| 2022-05 | $41.26 | $36.28 | $4.98 | 4,042,973.0 | +11.61% |
| 2022-04 | $41.33 | $36.04 | $5.29 | 2,711,558.0 | -9.36% |
| 2022-03 | $44.21 | $40.15 | $4.06 | 3,248,850.0 | -9.24% |
| 2022-02 | $47.74 | $41.55 | $6.19 | 3,056,556.0 | -2.25% |
| 2022-01 | $48.23 | $43.66 | $4.58 | 2,849,081.0 | +3.32% |
1.59%
자본화:
|
볼륨(24시간):