Stockscreener 앱 받기
49.07
1.18%
0.57
시간 외 거래:
49.08
0.010
+0.02%
Bank Of N T Butterfield Son Ltd 주식 (NTB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $49.22 | $48.21 | $1.01 | 166,366.0 | +1.18% |
| 2025-12-04 | $48.76 | $47.98 | $0.785 | 96,714.0 | +0.46% |
| 2025-12-03 | $48.40 | $47.49 | $0.91 | 165,592.0 | +1.81% |
| 2025-12-02 | $47.95 | $47.23 | $0.72 | 129,186.0 | +0.36% |
| 2025-12-01 | $47.38 | $46.44 | $0.94 | 177,135.0 | +1.74% |
| 2025-11-28 | $46.62 | $46.42 | $0.20 | 57,295.0 | -0.15% |
| 2025-11-26 | $46.76 | $46.24 | $0.52 | 131,550.0 | -0.02% |
| 2025-11-25 | $46.58 | $46.14 | $0.44 | 125,770.0 | +1.24% |
| 2025-11-24 | $46.47 | $45.68 | $0.7863 | 130,444.0 | -0.58% |
| 2025-11-21 | $46.50 | $45.45 | $1.05 | 240,701.0 | +1.99% |
| 2025-11-20 | $45.71 | $44.98 | $0.73 | 198,803.0 | +0.62% |
| 2025-11-19 | $45.20 | $44.63 | $0.57 | 119,157.0 | +0.33% |
| 2025-11-18 | $45.72 | $44.36 | $1.36 | 131,278.0 | +0.31% |
| 2025-11-17 | $45.81 | $44.53 | $1.27 | 137,660.0 | -1.54% |
| 2025-11-14 | $45.91 | $45.28 | $0.63 | 109,744.0 | -1.02% |
| 2025-11-13 | $46.30 | $45.37 | $0.925 | 204,708.0 | -0.35% |
| 2025-11-12 | $46.80 | $45.85 | $0.95 | 144,172.0 | -0.24% |
| 2025-11-11 | $46.48 | $45.94 | $0.545 | 146,716.0 | +0.48% |
| 2025-11-10 | $46.08 | $45.21 | $0.87 | 154,927.0 | +0.55% |
| 2025-11-07 | $46.26 | $45.42 | $0.84 | 199,253.0 | -0.11% |
| 2025-11-06 | $46.89 | $45.68 | $1.21 | 145,031.0 | -1.93% |
Bank Of N T Butterfield Son Ltd 주식 (NTB) 연도별 가격 이력
이 심층 분석에서는 Bank Of N T Butterfield Son Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bank Of N T Butterfield Son Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bank Of N T Butterfield Son Ltd 주식 (NTB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.22 | $46.44 | $2.78 | 901,359.0 | +5.66% |
| 2025-11 | $46.92 | $44.36 | $2.56 | 3,147,477.0 | +0.39% |
| 2025-10 | $46.82 | $40.59 | $6.23 | 5,431,704.0 | +7.78% |
| 2025-09 | $46.00 | $42.36 | $3.64 | 3,570,121.0 | -4.88% |
| 2025-08 | $46.12 | $43.60 | $2.52 | 3,968,045.0 | -0.86% |
| 2025-07 | $46.89 | $44.05 | $2.84 | 3,437,609.0 | +2.78% |
| 2025-06 | $45.09 | $41.38 | $3.71 | 3,330,102.0 | +5.03% |
| 2025-05 | $43.09 | $39.80 | $3.29 | 3,420,010.0 | +4.93% |
| 2025-04 | $40.73 | $34.85 | $5.88 | 4,059,289.0 | +3.24% |
| 2025-03 | $39.81 | $36.03 | $3.78 | 3,822,186.0 | +0.31% |
| 2025-02 | $41.88 | $35.84 | $6.04 | 3,566,074.0 | +5.75% |
| 2025-01 | $37.51 | $34.77 | $2.73 | 3,160,340.0 | +0.38% |
Bank Of N T Butterfield Son Ltd 주식 (NTB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.40 | $35.54 | $2.86 | 3,733,506.0 | -3.53% |
| 2024-11 | $39.75 | $36.23 | $3.52 | 3,243,215.0 | +3.72% |
| 2024-10 | $39.32 | $35.56 | $3.76 | 3,706,001.0 | -0.84% |
| 2024-09 | $38.87 | $35.69 | $3.18 | 2,976,700.0 | -3.58% |
| 2024-08 | $38.98 | $33.04 | $5.93 | 3,706,509.0 | -0.23% |
| 2024-07 | $40.55 | $34.12 | $6.43 | 4,946,541.0 | +9.17% |
| 2024-06 | $35.23 | $32.78 | $2.45 | 3,924,069.0 | +3.08% |
| 2024-05 | $36.06 | $33.11 | $2.95 | 3,960,255.0 | +0.21% |
| 2024-04 | $34.56 | $30.07 | $4.49 | 3,998,661.0 | +6.28% |
| 2024-03 | $32.03 | $29.06 | $2.97 | 3,820,555.0 | +7.03% |
| 2024-02 | $31.06 | $28.73 | $2.33 | 5,557,050.0 | -1.45% |
| 2024-01 | $32.64 | $29.00 | $3.64 | 4,195,793.0 | -5.25% |
Bank Of N T Butterfield Son Ltd 주식 (NTB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.80 | $27.50 | $6.30 | 5,049,035.0 | +15.43% |
| 2023-11 | $28.84 | $24.77 | $4.07 | 5,534,845.0 | +9.78% |
| 2023-10 | $28.33 | $24.62 | $3.71 | 3,925,047.0 | -6.72% |
| 2023-09 | $29.74 | $26.59 | $3.15 | 2,862,697.0 | -7.01% |
| 2023-08 | $31.62 | $27.88 | $3.74 | 3,689,549.0 | -9.37% |
| 2023-07 | $32.68 | $26.56 | $6.12 | 4,333,227.0 | +17.43% |
| 2023-06 | $28.91 | $25.05 | $3.86 | 4,172,738.0 | +9.13% |
| 2023-05 | $26.89 | $22.93 | $3.96 | 5,904,195.0 | -2.57% |
| 2023-04 | $27.55 | $24.51 | $3.04 | 7,918,135.0 | -4.70% |
| 2023-03 | $36.40 | $26.22 | $10.18 | 10,207,166.0 | -25.31% |
| 2023-02 | $38.31 | $31.71 | $6.60 | 2,941,826.0 | +13.11% |
| 2023-01 | $32.04 | $29.77 | $2.27 | 2,575,196.0 | +7.21% |
4.72%
0.63%
자본화:
|
볼륨(24시간):