Stockscreener 앱 받기
36.47
0.39%
+0.14
시간 외 거래:
36.47
National Bank Holdings Corp 주식 (NBHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-31 | $36.65 | $36.20 | $0.45 | 201,554.0 | +0.39% |
| 2024-05-30 | $36.59 | $35.84 | $0.745 | 135,543.0 | +1.45% |
| 2024-05-29 | $36.27 | $35.47 | $0.805 | 192,029.0 | -3.27% |
| 2024-05-28 | $37.40 | $36.90 | $0.495 | 224,328.0 | +0.11% |
| 2024-05-24 | $37.05 | $36.40 | $0.65 | 177,427.0 | +1.57% |
| 2024-05-23 | $37.06 | $36.04 | $1.02 | 424,589.0 | -1.54% |
| 2024-05-22 | $37.20 | $36.57 | $0.63 | 262,086.0 | -0.86% |
| 2024-05-21 | $37.30 | $36.88 | $0.42 | 219,367.0 | +0.46% |
| 2024-05-20 | $37.18 | $36.73 | $0.4499 | 362,681.0 | +0.49% |
| 2024-05-17 | $37.09 | $36.30 | $0.79 | 314,890.0 | +2.47% |
| 2024-05-16 | $36.08 | $35.67 | $0.41 | 154,718.0 | +0.61% |
| 2024-05-15 | $35.85 | $35.48 | $0.375 | 125,071.0 | +1.19% |
| 2024-05-14 | $35.99 | $35.16 | $0.83 | 98,564.0 | -0.25% |
| 2024-05-13 | $35.84 | $35.37 | $0.475 | 93,581.0 | +0.00% |
| 2024-05-10 | $35.60 | $34.96 | $0.64 | 107,046.0 | +0.82% |
| 2024-05-09 | $35.40 | $34.90 | $0.50 | 190,167.0 | +0.63% |
| 2024-05-08 | $35.05 | $34.48 | $0.575 | 156,137.0 | +0.66% |
| 2024-05-07 | $35.05 | $34.72 | $0.33 | 113,735.0 | -0.26% |
| 2024-05-06 | $35.05 | $34.77 | $0.285 | 145,886.0 | +0.29% |
| 2024-05-03 | $35.12 | $34.62 | $0.50 | 116,015.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $37.40 | $33.11 | $4.29 | 4,269,027.0 | +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% |
0.93%
0.71%
자본화:
|
볼륨(24시간):