La bourse est fermée

The Bancorp, Inc. (TBBK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
31,92+0,60 (+1,92 %)
À la clôture : 04:00PM EDT
31,92 0,00 (0,00 %)
Échanges après Bourse : 04:04PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202432,2032,7531,6431,9231,92849 546
02 mai 202431,6631,7030,7931,3231,32495 200
01 mai 202430,0932,2730,0431,2731,27876 900
30 avr. 202431,3031,3029,9229,9429,94807 900
29 avr. 202431,0131,3930,2331,1131,111 462 300
26 avr. 202433,6234,4230,6430,8030,801 604 000
25 avr. 202433,6334,0233,1233,4133,41789 500
24 avr. 202434,6934,9633,5033,6033,60700 100
23 avr. 202434,5335,5734,5334,9034,90661 200
22 avr. 202433,9534,6233,9034,5034,50452 100
19 avr. 202433,0433,9833,0433,9433,94560 000
18 avr. 202432,8633,5832,7733,1933,19640 600
17 avr. 202432,6033,0632,2232,8432,84636 100
16 avr. 202431,6932,8031,4732,2832,28590 100
15 avr. 202431,4632,0731,3831,9131,91664 900
12 avr. 202431,1431,6730,9931,4831,48665 900
11 avr. 202431,6731,6731,0731,4031,40487 900
10 avr. 202431,8231,9631,0931,5231,52618 800
09 avr. 202432,4532,7332,0632,6832,68309 400
08 avr. 202432,3732,7132,1332,2832,28250 700
05 avr. 202431,5432,3031,5431,9731,97623 200
04 avr. 202432,3232,8031,8632,0332,03451 800
03 avr. 202432,1532,5731,7431,7531,75427 400
02 avr. 202432,5232,6631,8432,4332,43634 200
01 avr. 202433,6133,6132,4732,9432,94456 300
28 mars 202433,7134,2433,3233,4633,461 014 500
27 mars 202432,0933,8531,6633,7833,781 014 300
26 mars 202432,0732,2131,5031,8531,85740 100
25 mars 202431,1732,4331,1731,8531,851 009 900
22 mars 202431,8331,9730,5831,3031,301 666 200
21 mars 202436,0436,3331,9332,1232,123 677 500
20 mars 202434,9136,2634,7135,7535,75622 400
19 mars 202434,9836,0934,7135,0435,04531 500
18 mars 202434,2235,0133,9834,8734,87585 400
15 mars 202434,2635,1033,8534,3634,362 493 300
14 mars 202435,5736,1533,9734,3334,33732 800
13 mars 202436,7337,2235,1035,5535,551 296 200
12 mars 202436,7337,1136,1936,3536,35839 900
11 mars 202436,6237,3136,5836,8736,87723 200
08 mars 202438,3038,3836,2536,4936,491 361 200
07 mars 202440,3640,7837,3137,8437,841 027 100
06 mars 202440,5140,8039,5640,0840,08690 300
05 mars 202441,7942,8840,0140,4340,431 440 400
04 mars 202444,0145,0041,6642,0942,09629 800
01 mars 202444,4044,5243,6044,1144,11309 900
29 févr. 202445,5246,2444,3644,6444,64306 600
28 févr. 202444,5145,2044,4644,6544,65288 000
27 févr. 202444,8045,3944,6045,0345,03307 200
26 févr. 202443,6044,7243,3144,5544,55349 500
23 févr. 202443,0344,3742,8643,8643,86335 200
22 févr. 202443,3243,8343,0043,2043,20261 900
21 févr. 202443,4843,8343,0643,6043,60283 400
20 févr. 202443,2444,4043,2443,5843,58273 500
16 févr. 202443,1744,6643,0044,0544,05357 200
15 févr. 202442,8444,1742,0443,7043,70420 800
14 févr. 202443,3043,7942,1542,7142,71304 400
13 févr. 202442,5243,4142,2542,7442,74466 100
12 févr. 202443,8245,4643,8244,4044,40502 000
09 févr. 202442,7744,1542,4143,8943,89516 900
08 févr. 202441,8342,7041,7842,6342,63463 100
07 févr. 202442,5742,6641,1442,1242,12586 700
06 févr. 202442,5943,3841,5642,4542,45675 700
05 févr. 202442,1442,5841,3742,3742,37493 400
02 févr. 202442,0243,2941,8042,6642,66421 500
01 févr. 202444,3244,8641,5342,3642,36614 500
31 janv. 202446,2646,6943,5343,6443,64628 400
30 janv. 202445,0747,1144,5346,9946,99668 700
29 janv. 202443,9345,4643,9345,2345,23532 200
26 janv. 202441,1044,1840,4843,6543,65773 000
25 janv. 202441,8942,0840,0540,4940,49843 300
24 janv. 202441,3642,1741,1141,2241,22377 700
23 janv. 202441,0041,4140,3640,9740,97495 400
22 janv. 202439,1040,9139,1040,8740,87477 600
19 janv. 202438,3039,1238,0739,1239,12237 800
18 janv. 202438,1538,4437,6538,1038,10241 700
17 janv. 202437,2538,0237,1037,9537,95267 300
16 janv. 202438,0038,5237,5737,8037,80278 200
12 janv. 202439,8240,1438,4538,5438,54338 100
11 janv. 202438,7339,6138,1439,4239,42471 700
10 janv. 202438,3439,2338,2339,0439,04351 200
09 janv. 202437,6238,4437,3238,3438,34372 700
08 janv. 202437,5538,2537,5538,2538,25289 200
05 janv. 202437,3238,3137,2637,6237,62506 300
04 janv. 202437,2538,1737,2337,7337,73418 000
03 janv. 202438,1838,2637,0237,0337,03525 400
02 janv. 202438,5239,0138,1038,3738,37351 000
29 déc. 202339,7439,8638,5238,5638,56346 900
28 déc. 202339,8540,0239,3639,7939,79255 900
27 déc. 202340,2540,3039,6439,8539,85325 000
26 déc. 202340,3640,6140,0040,3540,35277 700
22 déc. 202340,4141,0539,9940,1940,19342 400
21 déc. 202341,2441,3039,9540,0740,07688 500
20 déc. 202341,8742,4640,5240,5340,53446 500
19 déc. 202340,9942,1340,8641,9541,95396 400
18 déc. 202340,9841,8640,2640,5940,59474 800
15 déc. 202341,8242,0739,8740,5140,511 117 200
14 déc. 202341,1842,2740,6541,5141,51533 500
13 déc. 202339,2340,4938,4840,2540,25471 400
12 déc. 202339,1139,4438,9239,1939,19417 000
11 déc. 202339,4639,4638,6138,9538,95605 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...