Bancorp Inc【TBBK】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Bancorp Inc (TBBK)

54.42

-0.54

(-0.98%)

종가: 21 3월 5:00AM

54.42

-0.05

( -0.09% )

시간외 거래: 5:03AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.5	6.87352710134	50.92	56.03	50.26	468958	52.95875334	CS
4	-5.41	-9.04228647836	59.83	60.3	49.15	527977	52.95092752	CS
12	1.09	2.04387774236	53.33	65.84	49.1301	485182	55.83584513	CS
26	0.29	0.535747275079	54.13	65.84	45.82	533399	54.74525999	CS
52	19.51	55.886565454	34.91	65.84	29.92	593458	46.39728105	CS
156	24.63	82.6787512588	29.79	65.84	16.59	451164	37.88957476	CS
260	49.78	1072.84482759	4.64	65.84	3.61	440236	30.73205763	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742423700	54.96	2.38	4.53	52.75	56.03	52.46	788713
1742337300	52.58	-0.13	-0.25	52.11	53.1	51.71	361940
1742250900	52.71	0.87	1.68	51.87	52.83	51.675	414089
1741991700	51.84	1.31	2.59	51.2	51.88	50.26	424597
1741905300	50.53	-0.22	-0.43	50.92	51.54	50.41	355449
1741818900	50.75	1.01	2.03	51.23	51.47	49.5	473161
1741732500	49.74	-0.44	-0.88	50.52	50.86	49.25	484891
1741646100	50.18	-1.4	-2.71	50.82	51.45	49.17	723301
1741390500	51.58	0.86	1.70	50.67	51.99	49.43	722882
1741304100	50.72	-0.53	-1.02	50.79	51.45	49.15	959407
1741217700	51.245	-2.35	-4.38	51.99	52.85	50.28	1092591
1741131300	53.59	-1.49	-2.71	54.36	55.17	52.34	566149
1741044900	55.08	-0.74	-1.33	56.16	56.8169	54.225	415758
1740785700	55.82	0.48	0.87	55.3	56.26	54.51	466758
1740699300	55.34	0.28	0.51	55.27	55.77	54.65	397438
1740612900	55.06	-0.2	-0.36	55.34	56.27	54.54	288522
1740526500	55.26	-0.24	-0.43	55.77	56.277	55	297833
1740440100	55.5	-0.63	-1.12	57.02	57.04	55.38	414971
1740180900	56.13	-2.19	-3.76	58.96	58.97	55.86	548825
1740094500	58.32	-1.7	-2.83	59.83	60.3	57.71	362267
1740008100	60.02	-0.72	-1.19	60.05	60.69	59.64	350478
1739921700	60.74	0.25	0.41	60.32	60.79	59.57	596491
1739576100	60.49	-1.03	-1.67	61.8	62.56	60.07	445214
1739489700	61.52	0.53	0.87	61.05	61.94	61.0394	418466
1739403300	60.99	-1.52	-2.43	61.33	62.06	60.8501	655292
1739316900	62.51	2.26	3.75	60.43	62.7	60.1975	699255
1739230500	60.25	-1.41	-2.29	62.03	65.84	59.7	467848
1738971300	61.66	-0.9	-1.44	62.41	63.2777	61.25	411705
1738884900	62.56	-0.19	-0.30	63	63	61.66	655943
1738798500	62.75	0.41	0.66	62.76	62.97	61.6	274560
1738712100	62.34	1.22	2.00	61.4	62.58	61.15	384228
1738625700	61.12	0.06	0.10	59.41	62.84	58.5	827290
1738366500	61.06	3.42	5.93	58.67	64.53	58.61	1699682
1738280100	57.64	2.28	4.12	56.13	58.29	56.11	761367
1738193700	55.36	-0.27	-0.49	55.23	56.58	54.99	330486
1738107300	55.63	-0.37	-0.66	55.94	56.94	55.21	306027
1738020900	56	0.44	0.79	55.56	56.395	55.31	526883
1737761700	55.56	0.33	0.60	54.79	56	54.53	295507
1737675300	55.23	0	0.00	55.23	55.23	55.23	0
1737588900	55.23	-0.61	-1.09	55.38	55.72	55.0112	330719
1737502500	55.84	-0.03	-0.04	56.09	57.24	55.505	351757
1737156900	55.865	0.3	0.53	56.29	56.67	55.4	413902
1737070500	55.57	0.75	1.37	54.44	55.82	54.1875	378160
1736984100	54.82	1.3	2.43	55.37	56.02	54.2201	498147
1736897700	53.52	2.19	4.27	52.13	53.545	51.83	365651
1736811300	51.33	1.03	2.05	49.51	51.42	49.51	335548
1736552100	50.3	-1.61	-3.10	50.69	51.11	49.1301	381270
1736379300	51.91	-0.65	-1.24	52.18	52.56	51.735	307083
1736292900	52.56	-0.6	-1.13	53.32	53.69	51.78	344543
1736206500	53.16	-0.53	-0.99	54.21	54.55	53.11	317773
1735947300	53.69	2	3.87	52.03	53.92	51.57	244550
1735860900	51.69	-0.94	-1.79	53.18	53.805	51.47	472520
1735688100	52.63	-0.63	-1.18	53.43	53.75	52.52	391054
1735601700	53.26	-0.32	-0.60	52.85	53.73	52.61	271625
1735342500	53.58	-0.94	-1.72	54.3	54.63	52.6446	437135
1735256100	54.52	0.52	0.96	53.33	54.63	53.045	177305
1735077840	54	0.64	1.20	53.32	54.11	53.05	135567
1734996900	53.36	0.05	0.09	53.46	53.89	52.865	322948
1734737700	53.31	1.35	2.60	51.4	53.43	51.4	1330998

Hive-Backed Dollar

Strategic Partners A/s

American Superconductor

Microbot Medical

AN2 Therapeutics

IT0005561516 20250915 21.2

Guidewire Software

Commerzbank (PK)

GoldQuest Mining

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관