Stockscreener 앱 받기
28.82
4.88%
-1.48
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $29.86 | $28.82 | $1.04 | 5,287.0 | -4.88% |
| 2025-10-09 | $30.34 | $30.00 | $0.34 | 7,721.0 | -0.53% |
| 2025-10-08 | $31.79 | $30.46 | $1.33 | 1,797.0 | +0.26% |
| 2025-10-07 | $30.86 | $30.30 | $0.56 | 4,882.0 | -0.85% |
| 2025-10-06 | $31.05 | $30.64 | $0.41 | 7,747.0 | +1.22% |
| 2025-10-03 | $30.27 | $30.27 | $0.00 | 1,969.0 | +1.54% |
| 2025-10-02 | $30.10 | $29.78 | $0.32 | 5,386.0 | -0.96% |
| 2025-10-01 | $30.45 | $30.02 | $0.43 | 6,547.0 | -1.83% |
| 2025-09-30 | $31.11 | $30.48 | $0.63 | 6,937.0 | -1.67% |
| 2025-09-29 | $31.18 | $30.45 | $0.7348 | 4,478.0 | +0.00% |
| 2025-09-26 | $31.27 | $31.11 | $0.165 | 6,510.0 | +0.55% |
| 2025-09-25 | $31.50 | $30.90 | $0.60 | 8,951.0 | -0.61% |
| 2025-09-24 | $32.48 | $31.20 | $1.28 | 9,275.0 | -0.86% |
| 2025-09-23 | $32.00 | $31.47 | $0.53 | 4,108.0 | -0.60% |
| 2025-09-22 | $31.92 | $31.66 | $0.26 | 5,500.0 | +1.47% |
| 2025-09-19 | $33.90 | $29.34 | $4.56 | 23,252.0 | -3.67% |
| 2025-09-18 | $32.50 | $31.95 | $0.55 | 12,530.0 | +2.66% |
| 2025-09-17 | $32.00 | $31.55 | $0.45 | 7,662.0 | +0.35% |
| 2025-09-16 | $32.00 | $31.44 | $0.56 | 2,997.0 | -0.51% |
| 2025-09-15 | $32.00 | $31.60 | $0.40 | 6,152.0 | +0.16% |
| 2025-09-12 | $32.00 | $31.35 | $0.6505 | 2,570.0 | -0.82% |
| 2025-09-11 | $32.00 | $31.81 | $0.19 | 3,378.0 | +0.73% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $31.79 | $28.82 | $2.97 | 46,623.0 | -6.00% |
| 2025-09 | $33.90 | $29.34 | $4.56 | 138,130.0 | -3.22% |
| 2025-08 | $32.50 | $26.81 | $5.69 | 181,648.0 | +10.34% |
| 2025-07 | $31.74 | $28.50 | $3.24 | 197,665.0 | -0.49% |
| 2025-06 | $30.27 | $27.15 | $3.12 | 198,838.0 | +4.79% |
| 2025-05 | $31.66 | $26.87 | $4.79 | 92,900.0 | -0.33% |
| 2025-04 | $28.46 | $23.74 | $4.72 | 157,213.0 | +1.40% |
| 2025-03 | $28.75 | $25.50 | $3.25 | 129,565.0 | +3.10% |
| 2025-02 | $30.67 | $26.30 | $4.37 | 159,489.0 | -7.27% |
| 2025-01 | $31.45 | $28.00 | $3.45 | 227,157.0 | -8.83% |
Peoples Bancorp Of North Carolina Inc 주식 (PEBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.31 | $30.75 | $2.56 | 267,192.0 | -1.44% |
| 2024-11 | $32.43 | $25.35 | $7.08 | 514,567.0 | +24.31% |
| 2024-10 | $26.30 | $23.74 | $2.56 | 271,119.0 | +1.42% |
| 2024-09 | $29.04 | $25.12 | $3.92 | 462,111.0 | -12.78% |
| 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% |
4.38%
자본화:
|
볼륨(24시간):