Stockscreener 앱 받기
39.29
0.92%
0.36
시간 외 거래:
39.29
National Bank Holdings Corp 주식 (NBHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $39.29 | $38.63 | $0.655 | 266,194.0 | +0.92% |
| 2025-09-24 | $39.45 | $38.77 | $0.675 | 257,879.0 | -0.38% |
| 2025-09-23 | $40.05 | $39.00 | $1.05 | 343,589.0 | -1.06% |
| 2025-09-22 | $39.91 | $39.12 | $0.79 | 303,155.0 | -1.15% |
| 2025-09-19 | $41.62 | $39.84 | $1.78 | 821,314.0 | -3.90% |
| 2025-09-18 | $41.70 | $39.12 | $2.59 | 729,654.0 | +7.00% |
| 2025-09-17 | $39.67 | $37.84 | $1.84 | 616,615.0 | +3.16% |
| 2025-09-16 | $38.39 | $36.93 | $1.46 | 584,172.0 | -0.76% |
| 2025-09-15 | $38.67 | $37.88 | $0.795 | 305,754.0 | -1.33% |
| 2025-09-12 | $38.62 | $37.99 | $0.63 | 357,170.0 | -0.31% |
| 2025-09-11 | $38.71 | $38.26 | $0.45 | 225,676.0 | +0.18% |
| 2025-09-10 | $38.87 | $38.48 | $0.39 | 214,162.0 | -0.44% |
| 2025-09-09 | $39.33 | $38.59 | $0.745 | 367,849.0 | -1.58% |
| 2025-09-08 | $39.58 | $38.79 | $0.79 | 483,401.0 | +0.46% |
| 2025-09-05 | $39.99 | $38.94 | $1.05 | 175,106.0 | -0.66% |
| 2025-09-04 | $39.39 | $38.88 | $0.515 | 420,464.0 | +0.92% |
| 2025-09-03 | $39.29 | $38.68 | $0.61 | 312,987.0 | +0.05% |
| 2025-09-02 | $39.04 | $38.37 | $0.67 | 237,781.0 | -0.54% |
| 2025-08-29 | $39.35 | $39.09 | $0.265 | 281,361.0 | +0.03% |
| 2025-08-28 | $39.99 | $39.07 | $0.92 | 277,955.0 | -1.18% |
| 2025-08-27 | $39.81 | $39.31 | $0.505 | 191,684.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $41.70 | $36.93 | $4.77 | 7,289,116.0 | +0.18% |
| 2025-08 | $39.99 | $35.40 | $4.59 | 6,806,668.0 | +5.83% |
| 2025-07 | $40.57 | $37.02 | $3.55 | 6,224,516.0 | -1.46% |
| 2025-06 | $38.26 | $35.52 | $2.74 | 4,449,360.0 | +4.04% |
| 2025-05 | $38.72 | $35.86 | $2.86 | 4,157,388.0 | -0.03% |
| 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% |
2.01%
자본화:
|
볼륨(24시간):