Stockscreener 앱 받기
38.20
0.08%
-0.03
시간 외 거래:
38.20
National Bank Holdings Corp 주식 (NBHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $38.30 | $37.70 | $0.60 | 187,353.0 | -0.08% |
| 2025-05-15 | $38.26 | $37.50 | $0.76 | 174,024.0 | +1.30% |
| 2025-05-14 | $38.28 | $37.72 | $0.56 | 136,330.0 | -1.18% |
| 2025-05-13 | $38.48 | $37.91 | $0.575 | 197,061.0 | +0.37% |
| 2025-05-12 | $38.72 | $37.87 | $0.845 | 261,292.0 | +2.84% |
| 2025-05-09 | $37.26 | $36.87 | $0.39 | 243,426.0 | -0.35% |
| 2025-05-08 | $37.42 | $36.45 | $0.97 | 151,948.0 | +2.65% |
| 2025-05-07 | $36.62 | $35.99 | $0.635 | 165,752.0 | -0.30% |
| 2025-05-06 | $36.64 | $35.86 | $0.78 | 175,798.0 | -0.33% |
| 2025-05-05 | $36.97 | $36.15 | $0.815 | 282,183.0 | -0.22% |
| 2025-05-02 | $36.85 | $36.26 | $0.59 | 337,736.0 | +0.75% |
| 2025-05-01 | $36.66 | $35.93 | $0.725 | 320,365.0 | +0.14% |
| 2025-04-30 | $36.41 | $35.48 | $0.925 | 218,951.0 | -0.77% |
| 2025-04-29 | $36.54 | $35.57 | $0.97 | 212,013.0 | +1.62% |
| 2025-04-28 | $35.89 | $35.33 | $0.56 | 217,976.0 | +1.50% |
| 2025-04-25 | $35.35 | $34.90 | $0.45 | 398,252.0 | -0.20% |
| 2025-04-24 | $35.40 | $34.05 | $1.35 | 462,724.0 | +3.09% |
| 2025-04-23 | $36.26 | $33.75 | $2.51 | 672,210.0 | -6.23% |
| 2025-04-22 | $36.64 | $35.49 | $1.15 | 323,021.0 | +2.46% |
| 2025-04-21 | $35.83 | $34.88 | $0.95 | 574,040.0 | +0.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $38.72 | $35.86 | $2.86 | 2,820,621.0 | +5.64% |
| 2025-04 | $38.84 | $32.83 | $6.01 | 6,973,736.0 | -5.51% |
| 2025-03 | $42.09 | $38.00 | $4.09 | 5,467,186.0 | -8.60% |
| 2025-02 | $44.11 | $41.24 | $2.87 | 2,820,979.0 | -2.92% |
| 2025-01 | $44.92 | $40.95 | $3.97 | 3,601,831.0 | +0.16% |
National Bank Holdings Corp 주식 (NBHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.78 | $42.40 | $6.38 | 4,095,035.0 | -9.87% |
| 2024-11 | $51.76 | $43.78 | $7.98 | 4,112,593.0 | +6.18% |
| 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% |
0.37%
0.02%
자본화:
|
볼륨(24시간):