Stockscreener 앱 받기
55.90
1.67%
0.92
시간 외 거래:
55.90
Bancorp Inc 주식 (TBBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $56.71 | $54.79 | $1.92 | 373,906.0 | +1.67% |
| 2024-11-20 | $55.21 | $53.65 | $1.56 | 436,532.0 | +0.05% |
| 2024-11-19 | $55.51 | $54.59 | $0.92 | 383,316.0 | -1.31% |
| 2024-11-18 | $56.45 | $54.95 | $1.51 | 545,558.0 | +0.92% |
| 2024-11-15 | $55.38 | $53.78 | $1.60 | 396,256.0 | +1.71% |
| 2024-11-14 | $56.80 | $54.02 | $2.78 | 774,438.0 | -4.54% |
| 2024-11-13 | $59.08 | $56.76 | $2.32 | 526,878.0 | -1.01% |
| 2024-11-12 | $59.46 | $57.14 | $2.32 | 433,876.0 | -1.63% |
| 2024-11-11 | $59.41 | $55.43 | $3.98 | 770,264.0 | +6.89% |
| 2024-11-08 | $55.22 | $53.16 | $2.06 | 539,595.0 | +1.89% |
| 2024-11-07 | $55.59 | $53.20 | $2.39 | 822,750.0 | -5.69% |
| 2024-11-06 | $57.50 | $54.72 | $2.78 | 1,605,202.0 | +15.16% |
| 2024-11-05 | $49.58 | $47.95 | $1.63 | 595,150.0 | +1.46% |
| 2024-11-04 | $49.93 | $48.04 | $1.89 | 504,782.0 | -2.07% |
| 2024-11-01 | $51.21 | $49.32 | $1.89 | 475,447.0 | -1.21% |
| 2024-10-31 | $51.09 | $49.82 | $1.27 | 608,623.0 | -0.32% |
| 2024-10-30 | $50.98 | $49.15 | $1.83 | 582,804.0 | +2.83% |
| 2024-10-29 | $50.63 | $48.60 | $2.03 | 595,766.0 | -2.32% |
| 2024-10-28 | $50.62 | $46.36 | $4.26 | 1,051,980.0 | +6.78% |
| 2024-10-25 | $51.50 | $45.82 | $5.68 | 2,452,842.0 | -14.47% |
| 2024-10-24 | $55.81 | $54.17 | $1.64 | 526,165.0 | +0.29% |
| 2024-10-23 | $55.88 | $54.16 | $1.73 | 544,917.0 | -1.93% |
Bancorp Inc 주식 (TBBK) 연도별 가격 이력
이 심층 분석에서는 Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TBBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bancorp Inc 주식 (TBBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $59.46 | $47.95 | $11.51 | 9,557,856.0 | +11.22% |
| 2024-10 | $59.26 | $45.82 | $13.44 | 13,080,540.0 | -6.06% |
| 2024-09 | $54.97 | $45.75 | $9.22 | 13,049,131.0 | +2.10% |
| 2024-08 | $52.94 | $44.90 | $8.04 | 12,355,853.0 | +1.08% |
| 2024-07 | $53.48 | $37.49 | $15.99 | 16,067,807.0 | +37.29% |
| 2024-06 | $37.97 | $31.51 | $6.46 | 10,121,538.0 | +12.41% |
| 2024-05 | $35.21 | $30.04 | $5.17 | 11,275,691.0 | +12.19% |
| 2024-04 | $35.57 | $29.92 | $5.65 | 14,317,481.0 | -10.52% |
| 2024-03 | $45.00 | $30.57 | $14.43 | 22,350,940.0 | -25.04% |
| 2024-02 | $46.23 | $41.14 | $5.09 | 8,185,127.0 | +2.29% |
| 2024-01 | $47.11 | $37.02 | $10.09 | 9,444,539.0 | +13.17% |
Bancorp Inc 주식 (TBBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.46 | $37.80 | $4.66 | 10,419,846.0 | -1.15% |
| 2023-11 | $40.46 | $35.51 | $4.95 | 5,991,997.0 | +9.42% |
| 2023-10 | $36.61 | $30.74 | $5.87 | 9,028,583.0 | +3.33% |
| 2023-09 | $37.67 | $33.76 | $3.91 | 5,246,078.0 | -6.02% |
| 2023-08 | $40.89 | $34.35 | $6.54 | 5,710,484.0 | -3.14% |
| 2023-07 | $41.52 | $31.55 | $9.97 | 7,512,952.0 | +16.08% |
| 2023-06 | $36.78 | $30.91 | $5.87 | 8,271,301.0 | +5.80% |
| 2023-05 | $33.56 | $28.04 | $5.52 | 8,270,905.0 | -3.29% |
| 2023-04 | $32.82 | $25.96 | $6.86 | 6,205,140.0 | +14.58% |
| 2023-03 | $35.41 | $25.13 | $10.28 | 12,682,619.0 | -19.49% |
| 2023-02 | $37.58 | $33.43 | $4.15 | 5,930,609.0 | +1.95% |
| 2023-01 | $34.80 | $27.96 | $6.84 | 6,949,241.0 | +19.56% |
Bancorp Inc 주식 (TBBK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.55 | $27.10 | $3.45 | 6,278,306.0 | -5.31% |
| 2022-11 | $31.59 | $27.38 | $4.21 | 6,767,467.0 | +8.67% |
| 2022-10 | $29.59 | $21.76 | $7.83 | 6,207,661.0 | +25.48% |
| 2022-09 | $24.70 | $21.59 | $3.11 | 5,198,426.0 | -7.34% |
| 2022-08 | $26.59 | $23.41 | $3.18 | 6,872,544.0 | -3.58% |
| 2022-07 | $25.05 | $18.76 | $6.29 | 7,808,356.0 | +26.02% |
| 2022-06 | $21.02 | $16.59 | $4.43 | 9,362,233.0 | -6.29% |
| 2022-05 | $22.84 | $18.02 | $4.82 | 9,281,944.0 | -8.20% |
| 2022-04 | $28.99 | $22.56 | $6.43 | 6,636,963.0 | -19.91% |
| 2022-03 | $31.15 | $24.12 | $7.03 | 8,633,538.0 | -3.31% |
| 2022-02 | $31.57 | $25.14 | $6.43 | 7,236,077.0 | -1.74% |
| 2022-01 | $32.69 | $25.27 | $7.42 | 9,069,333.0 | +17.82% |
1.07%
0.10%
자본화:
|
볼륨(24시간):