Stockscreener 앱 받기
42.10
2.46%
1.01
시간 외 거래:
42.10
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 |
|---|---|---|---|---|---|
| 2025-05-12 | $42.47 | $41.73 | $0.74 | 325,138.0 | +2.46% |
| 2025-05-09 | $41.24 | $40.79 | $0.448 | 152,722.0 | +0.22% |
| 2025-05-08 | $41.23 | $40.32 | $0.905 | 202,081.0 | +0.56% |
| 2025-05-07 | $41.42 | $40.53 | $0.89 | 206,393.0 | -0.10% |
| 2025-05-06 | $41.10 | $40.33 | $0.77 | 168,011.0 | -0.51% |
| 2025-05-05 | $41.60 | $40.91 | $0.695 | 143,875.0 | -0.56% |
| 2025-05-02 | $41.42 | $40.91 | $0.51 | 185,010.0 | +1.55% |
| 2025-05-01 | $40.89 | $39.80 | $1.09 | 180,021.0 | +1.10% |
| 2025-04-30 | $40.56 | $39.74 | $0.82 | 204,725.0 | -0.69% |
| 2025-04-29 | $40.73 | $39.99 | $0.735 | 237,485.0 | -0.05% |
| 2025-04-28 | $40.48 | $39.35 | $1.13 | 228,441.0 | +2.79% |
| 2025-04-25 | $39.90 | $39.19 | $0.71 | 156,555.0 | +0.72% |
| 2025-04-24 | $40.18 | $38.93 | $1.25 | 262,135.0 | +2.09% |
| 2025-04-23 | $39.15 | $37.86 | $1.29 | 235,991.0 | +0.90% |
| 2025-04-22 | $38.29 | $37.47 | $0.825 | 176,664.0 | +2.29% |
| 2025-04-21 | $37.30 | $36.80 | $0.495 | 193,870.0 | -0.99% |
| 2025-04-17 | $37.84 | $37.16 | $0.68 | 133,363.0 | +0.67% |
| 2025-04-16 | $37.31 | $36.77 | $0.535 | 140,111.0 | +0.98% |
| 2025-04-15 | $37.30 | $36.42 | $0.88 | 135,656.0 | +1.24% |
| 2025-04-14 | $36.73 | $35.57 | $1.16 | 174,303.0 | +2.10% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $42.47 | $39.80 | $2.67 | 1,888,389.0 | +4.78% |
| 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% |
2.06%
자본화:
|
볼륨(24시간):