Stockscreener 앱 받기
27.14
2.72%
-0.76
시간 외 거래:
27.15
0.010
+0.04%
Peoples Bancorp Of North Carolina Inc 주식 (PEBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $28.15 | $27.07 | $1.08 | 25,690.0 | -2.72% |
| 2024-09-05 | $28.33 | $27.87 | $0.46 | 22,871.0 | -1.73% |
| 2024-09-04 | $28.84 | $28.37 | $0.47 | 20,208.0 | -1.73% |
| 2024-09-03 | $29.04 | $28.82 | $0.215 | 19,895.0 | -0.76% |
| 2024-08-30 | $29.22 | $29.00 | $0.22 | 55,193.0 | +0.21% |
| 2024-08-29 | $29.11 | $28.97 | $0.14 | 52,081.0 | +0.00% |
| 2024-08-28 | $29.24 | $28.97 | $0.27 | 52,009.0 | -0.03% |
| 2024-08-27 | $29.29 | $29.00 | $0.285 | 30,863.0 | -0.41% |
| 2024-08-26 | $29.23 | $29.00 | $0.2349 | 48,276.0 | +0.00% |
| 2024-08-23 | $29.47 | $29.07 | $0.395 | 48,715.0 | +0.93% |
| 2024-08-22 | $28.97 | $28.82 | $0.15 | 6,128.0 | -0.10% |
| 2024-08-21 | $28.95 | $28.75 | $0.198 | 12,503.0 | +0.31% |
| 2024-08-20 | $29.11 | $28.70 | $0.41 | 8,816.0 | -0.31% |
| 2024-08-19 | $28.94 | $28.53 | $0.41 | 11,949.0 | +0.91% |
| 2024-08-16 | $28.94 | $28.53 | $0.41 | 37,394.0 | -0.10% |
| 2024-08-15 | $29.23 | $28.70 | $0.53 | 11,167.0 | +1.13% |
| 2024-08-14 | $28.62 | $28.30 | $0.32 | 7,338.0 | -0.63% |
| 2024-08-13 | $28.74 | $28.56 | $0.18 | 5,869.0 | +0.28% |
| 2024-08-12 | $29.06 | $28.26 | $0.80 | 16,717.0 | -0.70% |
| 2024-08-09 | $29.20 | $28.67 | $0.53 | 12,315.0 | -0.38% |
Peoples Bancorp Of North Carolina Inc 주식 (PEBK) 연도별 가격 이력
이 심층 분석에서는 Peoples Bancorp Of North Carolina Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PEBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Peoples Bancorp Of North Carolina Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Peoples Bancorp Of North Carolina Inc 주식 (PEBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $29.04 | $27.07 | $1.96 | 114,354.0 | -6.77% |
| 2024-08 | $31.61 | $28.26 | $3.35 | 552,461.0 | -8.40% |
| 2024-07 | $32.37 | $27.80 | $4.57 | 844,713.0 | +8.84% |
| 2024-06 | $30.65 | $28.59 | $2.06 | 1,104,269.0 | -3.53% |
| 2024-05 | $31.59 | $29.03 | $2.56 | 234,145.0 | +4.06% |
| 2024-04 | $29.10 | $27.30 | $1.80 | 104,146.0 | +4.45% |
| 2024-03 | $28.00 | $26.40 | $1.60 | 112,511.0 | +4.50% |
| 2024-02 | $29.01 | $23.85 | $5.16 | 185,952.0 | -8.39% |
| 2024-01 | $30.99 | $29.09 | $1.90 | 116,555.0 | -5.98% |
Peoples Bancorp Of North Carolina Inc 주식 (PEBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.94 | $25.64 | $5.30 | 134,306.0 | +14.17% |
| 2023-11 | $27.94 | $22.18 | $5.75 | 88,188.0 | +18.55% |
| 2023-10 | $22.86 | $18.81 | $4.05 | 90,853.0 | +3.93% |
| 2023-09 | $23.45 | $20.46 | $2.99 | 77,905.0 | +4.44% |
| 2023-08 | $22.27 | $19.30 | $2.97 | 146,152.0 | -4.62% |
| 2023-07 | $22.25 | $18.29 | $3.96 | 113,664.0 | +21.52% |
| 2023-06 | $23.16 | $16.80 | $6.36 | 260,603.0 | +5.52% |
| 2023-05 | $27.95 | $16.35 | $11.60 | 334,993.0 | -38.68% |
| 2023-04 | $31.95 | $27.53 | $4.42 | 233,772.0 | -11.61% |
| 2023-03 | $34.88 | $31.15 | $3.73 | 382,315.0 | -5.70% |
| 2023-02 | $33.71 | $32.48 | $1.23 | 145,173.0 | +1.48% |
| 2023-01 | $34.00 | $31.55 | $2.45 | 242,216.0 | +1.97% |
Peoples Bancorp Of North Carolina Inc 주식 (PEBK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.56 | $29.85 | $2.71 | 161,768.0 | +9.56% |
| 2022-11 | $29.88 | $27.14 | $2.74 | 51,720.0 | +5.58% |
| 2022-10 | $28.95 | $24.42 | $4.53 | 146,832.0 | +13.51% |
| 2022-09 | $26.13 | $24.73 | $1.40 | 118,480.0 | -4.62% |
| 2022-08 | $26.95 | $25.51 | $1.44 | 43,507.0 | -3.56% |
| 2022-07 | $27.70 | $26.51 | $1.19 | 19,571.0 | -0.74% |
| 2022-06 | $27.35 | $25.50 | $1.85 | 144,388.0 | +3.86% |
| 2022-05 | $27.45 | $25.80 | $1.65 | 46,236.0 | -5.08% |
| 2022-04 | $29.11 | $27.00 | $2.11 | 43,024.0 | -4.01% |
| 2022-03 | $29.95 | $27.73 | $2.22 | 126,078.0 | +0.74% |
| 2022-02 | $30.00 | $27.30 | $2.70 | 104,486.0 | -1.59% |
| 2022-01 | $30.00 | $27.00 | $3.00 | 60,025.0 | +4.93% |
1.76%
자본화:
|
볼륨(24시간):