Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Enterprise Bancorp Inc | EBTC | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
24,99 | 24,86 | 25,43 | 25,32 | 24,71 |
EBTC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 24,54 | 25,52 | 24,18 | 24,73 | 17.899 | 0,78 | 3,18% |
1 Monat | 24,82 | 25,59 | 23,01 | 24,31 | 22.574 | 0,50 | 2,01% |
3 Monate | 27,60 | 28,75 | 23,01 | 25,76 | 29.455 | -2,28 | -8,26% |
6 Monate | 27,00 | 34,10 | 23,01 | 27,22 | 22.060 | -1,68 | -6,22% |
1 Jahr | 28,05 | 34,10 | 23,01 | 27,89 | 18.944 | -2,73 | -9,73% |
3 Jahre | 35,15 | 46,48 | 23,01 | 32,35 | 15.443 | -9,83 | -27,97% |
5 Jahre | 31,12 | 46,48 | 19,275 | 30,57 | 13.876 | -5,80 | -18,64% |
EBTC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 25,32 | 0,61 | 2,47% | 24,99 | 25,43 | 24,86 | 43.071 |
03 Mai 2024 | 24,71 | 0,09 | 0,37% | 24,79 | 24,87 | 24,63 | 30.826 |
02 Mai 2024 | 24,62 | 0,32 | 1,32% | 24,52 | 24,826 | 24,29 | 17.559 |
01 Mai 2024 | 24,30 | -0,68 | -2,72% | 24,72 | 24,72 | 24,24 | 9.231 |
30 Apr 2024 | 24,98 | 0,08 | 0,32% | 24,93 | 25,52 | 24,18 | 18.700 |
27 Apr 2024 | 24,90 | 0,27 | 1,12% | 24,54 | 25,10 | 24,50 | 13.178 |
26 Apr 2024 | 24,625 | -0,18 | -0,71% | 24,62 | 24,75 | 24,38 | 18.069 |
25 Apr 2024 | 24,80 | 0,37 | 1,51% | 24,11 | 24,94 | 24,11 | 27.242 |
24 Apr 2024 | 24,43 | 0,19 | 0,78% | 24,29 | 24,625 | 24,27 | 19.098 |
23 Apr 2024 | 24,24 | 0,27 | 1,13% | 24,20 | 24,81 | 23,74 | 17.260 |
20 Apr 2024 | 23,97 | 0,47 | 2,00% | 23,38 | 23,98 | 23,01 | 32.263 |
19 Apr 2024 | 23,50 | -0,18 | -0,76% | 23,60 | 24,01 | 23,3368 | 30.801 |
18 Apr 2024 | 23,68 | 0,22 | 0,94% | 23,51 | 24,2199 | 23,45 | 19.898 |
17 Apr 2024 | 23,46 | -0,04 | -0,17% | 23,29 | 23,499 | 23,0101 | 11.983 |
16 Apr 2024 | 23,50 | 0,11 | 0,47% | 23,60 | 23,825 | 23,13 | 16.686 |
13 Apr 2024 | 23,39 | -0,44 | -1,85% | 23,70 | 23,70 | 23,12 | 18.120 |
12 Apr 2024 | 23,83 | 0,14 | 0,59% | 23,85 | 23,85 | 23,1599 | 26.263 |
11 Apr 2024 | 23,69 | -1,58 | -6,25% | 24,86 | 24,86 | 23,31 | 34.485 |
10 Apr 2024 | 25,27 | -0,21 | -0,82% | 25,53 | 25,53 | 25,11 | 17.563 |
09 Apr 2024 | 25,48 | 0,86 | 3,49% | 24,62 | 25,59 | 24,62 | 32.154 |
06 Apr 2024 | 24,62 | -0,33 | -1,32% | 24,82 | 25,07 | 24,605 | 40.091 |