Stockscreener 앱 받기
28.25
1.07%
0.30
시간 외 거래:
28.39
0.14
+0.50%
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $28.39 | $27.99 | $0.40 | 3,103.0 | +1.07% |
| 2025-08-07 | $28.08 | $26.81 | $1.27 | 9,173.0 | -0.43% |
| 2025-08-06 | $28.50 | $28.01 | $0.49 | 4,706.0 | +0.50% |
| 2025-08-05 | $28.30 | $27.70 | $0.60 | 9,261.0 | -1.52% |
| 2025-08-04 | $29.20 | $27.81 | $1.39 | 5,416.0 | +1.79% |
| 2025-08-01 | $28.75 | $27.86 | $0.895 | 27,974.0 | -2.96% |
| 2025-07-31 | $30.19 | $28.50 | $1.69 | 9,962.0 | -0.10% |
| 2025-07-30 | $28.75 | $28.50 | $0.25 | 6,442.0 | +0.03% |
| 2025-07-29 | $29.26 | $28.73 | $0.53 | 4,252.0 | -2.41% |
| 2025-07-28 | $29.52 | $29.44 | $0.0804 | 2,232.0 | +0.58% |
| 2025-07-25 | $29.38 | $29.26 | $0.12 | 2,027.0 | -0.37% |
| 2025-07-24 | $29.55 | $29.38 | $0.17 | 2,280.0 | -1.74% |
| 2025-07-23 | $29.90 | $29.90 | $0.00 | 1,826.0 | -0.33% |
| 2025-07-22 | $30.34 | $30.00 | $0.34 | 7,095.0 | +0.67% |
| 2025-07-21 | $29.80 | $29.05 | $0.75 | 8,706.0 | +3.26% |
| 2025-07-18 | $29.52 | $28.58 | $0.94 | 8,286.0 | -0.93% |
| 2025-07-17 | $29.40 | $29.13 | $0.27 | 6,152.0 | +1.22% |
| 2025-07-16 | $30.00 | $28.50 | $1.50 | 6,154.0 | +0.28% |
| 2025-07-15 | $29.82 | $28.70 | $1.12 | 7,427.0 | -3.72% |
| 2025-07-14 | $30.19 | $29.76 | $0.43 | 4,730.0 | -0.37% |
| 2025-07-11 | $29.97 | $29.25 | $0.72 | 5,128.0 | +0.30% |
| 2025-07-10 | $30.08 | $29.83 | $0.25 | 3,662.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $29.20 | $26.81 | $2.39 | 62,736.0 | -1.60% |
| 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% |
0.89%
0.51%
자본화:
|
볼륨(24시간):