Bancorp Inc TBBK
NASDAQ · Vereinigte Staaten · Finanzen
$48,94+0,78 (+1,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48,94 | +1,62 % | $48,00 | $49,13 | $47,01 | 517,50K |
| 2026-09-30 | $48,16 | -0,82 % | $48,65 | $49,15 | $47,41 | 714,00K |
| 2026-09-29 | $48,56 | -1,22 % | $49,16 | $49,41 | $48,15 | 384,80K |
| 2026-09-28 | $49,16 | -2,81 % | $50,56 | $50,58 | $49,16 | 394,50K |
| 2026-09-25 | $50,58 | +1,18 % | $50,34 | $51,15 | $50,23 | 425,60K |
| 2026-09-24 | $49,99 | +0,91 % | $49,50 | $50,11 | $49,05 | 554,40K |
| 2026-09-23 | $49,54 | -2,08 % | $50,55 | $50,94 | $49,43 | 499,30K |
| 2026-09-22 | $50,59 | +0,62 % | $51,14 | $51,47 | $50,57 | 531,70K |
| 2026-09-21 | $50,28 | +0,10 % | $50,54 | $50,98 | $50,16 | 423,40K |
| 2026-09-18 | $50,23 | -0,83 % | $50,64 | $50,97 | $49,82 | 1,68M |
| 2026-09-17 | $50,65 | -0,16 % | $51,00 | $51,25 | $49,89 | 514,80K |
| 2026-09-16 | $50,73 | +1,40 % | $50,37 | $51,00 | $49,80 | 967,30K |
| 2026-09-15 | $50,03 | -0,40 % | $50,49 | $51,31 | $49,92 | 659,40K |
| 2026-09-14 | $50,23 | -0,79 % | $50,45 | $51,00 | $49,60 | 769,80K |
| 2026-09-11 | $50,63 | +0,66 % | $51,09 | $51,39 | $50,00 | 599,70K |
| 2026-09-10 | $50,30 | +0,54 % | $49,97 | $51,40 | $49,75 | 797,90K |
| 2026-09-09 | $50,03 | -22,33 % | $53,32 | $54,26 | $48,41 | 2,97M |
| 2026-09-08 | $64,41 | -3,68 % | $65,71 | $65,91 | $63,89 | 473,20K |
| 2026-09-04 | $66,87 | -1,28 % | $67,45 | $67,81 | $66,72 | 233,30K |
| 2026-09-03 | $67,74 | +1,94 % | $66,79 | $68,10 | $66,79 | 227,20K |
| 2026-09-02 | $66,45 | +3,26 % | $64,83 | $66,56 | $64,70 | 242,90K |
| 2026-09-01 | $64,35 | -1,00 % | $64,64 | $65,56 | $63,64 | 284,20K |
| 2026-08-31 | $65,00 | -1,07 % | $65,42 | $67,38 | $63,78 | 267,60K |
| 2026-08-28 | $65,70 | -1,11 % | $66,76 | $67,37 | $65,67 | 185,40K |
| 2026-08-27 | $66,44 | +0,21 % | $65,91 | $66,96 | $65,10 | 186,20K |
| 2026-08-26 | $66,30 | -1,02 % | $67,34 | $67,37 | $66,05 | 193,80K |
| 2026-08-25 | $66,98 | +0,27 % | $66,88 | $67,28 | $66,15 | 210,30K |
| 2026-08-24 | $66,80 | -0,58 % | $67,03 | $68,01 | $66,57 | 167,30K |
| 2026-08-21 | $67,19 | +0,42 % | $67,40 | $67,58 | $66,10 | 305,10K |
| 2026-08-20 | $66,91 | -1,47 % | $67,51 | $67,58 | $66,19 | 308,80K |
| 2026-08-19 | $67,91 | -0,60 % | $68,66 | $69,61 | $67,31 | 481,20K |
| 2026-08-18 | $68,32 | +0,07 % | $68,30 | $69,12 | $67,76 | 263,10K |
| 2026-08-17 | $68,27 | -2,02 % | $69,68 | $70,47 | $68,16 | 356,60K |
| 2026-08-14 | $69,68 | +0,78 % | $69,14 | $69,85 | $68,55 | 193,50K |
| 2026-08-13 | $69,14 | -0,52 % | $70,57 | $71,52 | $69,04 | 262,70K |
| 2026-08-12 | $69,50 | +0,06 % | $69,60 | $69,94 | $68,88 | 310,40K |
| 2026-08-11 | $69,46 | +0,77 % | $69,10 | $70,18 | $68,84 | 272,50K |
| 2026-08-10 | $68,93 | -1,02 % | $68,93 | $69,97 | $68,44 | 337,10K |
| 2026-08-07 | $69,64 | -1,57 % | $70,54 | $70,81 | $69,47 | 287,30K |
| 2026-08-06 | $70,75 | -1,38 % | $72,02 | $72,45 | $70,69 | 402,60K |
| 2026-08-05 | $71,74 | -0,43 % | $72,42 | $73,02 | $71,65 | 368,90K |
| 2026-08-04 | $72,05 | +1,48 % | $71,00 | $72,86 | $70,00 | 562,80K |
| 2026-08-03 | $71,00 | +5,86 % | $69,04 | $72,25 | $68,23 | 683,60K |
| 2026-07-31 | $67,07 | +3,54 % | $65,13 | $68,65 | $64,54 | 633,20K |
| 2026-07-30 | $64,78 | -4,16 % | $67,85 | $67,99 | $64,51 | 926,40K |
| 2026-07-29 | $67,59 | -1,77 % | $68,12 | $68,79 | $66,71 | 417,70K |
| 2026-07-28 | $68,81 | +2,09 % | $68,02 | $69,14 | $67,62 | 412,20K |
| 2026-07-27 | $67,40 | +0,63 % | $67,61 | $69,00 | $67,09 | 383,50K |
| 2026-07-24 | $66,98 | +1,90 % | $66,36 | $67,45 | $65,68 | 336,40K |
| 2026-07-23 | $65,73 | -1,13 % | $65,46 | $65,78 | $64,33 | 560,50K |
| 2026-07-22 | $66,48 | -0,89 % | $67,17 | $68,56 | $65,94 | 415,90K |
| 2026-07-21 | $67,08 | -0,21 % | $67,22 | $67,96 | $66,27 | 260,40K |
| 2026-07-20 | $67,22 | -1,73 % | $68,31 | $69,86 | $67,14 | 281,90K |
| 2026-07-17 | $68,40 | -1,41 % | $68,59 | $69,64 | $67,70 | 361,70K |
| 2026-07-16 | $69,38 | +1,51 % | $68,35 | $70,91 | $68,35 | 665,90K |
| 2026-07-15 | $68,35 | +3,29 % | $66,27 | $68,65 | $66,27 | 443,50K |
| 2026-07-14 | $66,17 | -0,48 % | $66,26 | $66,90 | $65,77 | 297,10K |
| 2026-07-13 | $66,49 | -0,02 % | $66,35 | $66,99 | $66,00 | 307,30K |
| 2026-07-10 | $66,50 | -0,06 % | $67,02 | $67,30 | $66,18 | 294,60K |
| 2026-07-09 | $66,54 | +5,57 % | $65,30 | $67,74 | $65,19 | 807,80K |
| 2026-07-08 | $63,03 | -3,95 % | $64,85 | $65,25 | $62,18 | 467,50K |
| 2026-07-07 | $65,62 | +1,05 % | $65,22 | $66,40 | $64,76 | 334,70K |
| 2026-07-06 | $64,94 | +1,64 % | $63,95 | $64,98 | $63,49 | 342,50K |
| 2026-07-02 | $63,89 | -1,01 % | $65,25 | $65,32 | $63,48 | 320,30K |
| 2026-07-01 | $64,54 | +3,03 % | $62,90 | $66,36 | $62,75 | 662,90K |
| 2026-06-30 | $62,64 | +1,56 % | $61,67 | $62,92 | $61,11 | 365,90K |
| 2026-06-29 | $61,68 | -0,95 % | $61,91 | $62,44 | $61,25 | 311,00K |
| 2026-06-26 | $62,27 | +0,58 % | $61,91 | $62,75 | $61,80 | 710,90K |
| 2026-06-25 | $61,91 | +2,08 % | $60,65 | $62,00 | $60,42 | 365,30K |
| 2026-06-24 | $60,65 | +2,50 % | $59,18 | $61,06 | $59,18 | 559,50K |
| 2026-06-23 | $59,17 | +4,08 % | $56,85 | $59,24 | $56,84 | 416,40K |
| 2026-06-22 | $56,85 | +1,21 % | $56,17 | $57,49 | $56,15 | 352,30K |
| 2026-06-18 | $56,17 | +1,59 % | $55,83 | $56,63 | $55,46 | 1,10M |
| 2026-06-17 | $55,29 | -1,25 % | $55,45 | $56,71 | $54,50 | 469,50K |
| 2026-06-16 | $55,99 | -0,12 % | $56,61 | $57,12 | $55,35 | 407,80K |
| 2026-06-15 | $56,06 | -2,44 % | $57,77 | $59,04 | $55,70 | 404,60K |
| 2026-06-12 | $57,46 | +1,70 % | $57,04 | $57,83 | $56,77 | 366,60K |
| 2026-06-11 | $56,50 | +2,82 % | $55,16 | $56,96 | $54,85 | 438,80K |
| 2026-06-10 | $54,95 | +0,51 % | $54,69 | $55,59 | $54,45 | 301,00K |
| 2026-06-09 | $54,67 | +0,81 % | $54,62 | $56,29 | $53,99 | 432,10K |
| 2026-06-08 | $54,23 | +0,22 % | $54,36 | $54,75 | $54,01 | 314,80K |
| 2026-06-05 | $54,11 | +1,06 % | $53,54 | $54,61 | $53,13 | 368,80K |
| 2026-06-04 | $53,54 | +2,88 % | $52,94 | $54,14 | $52,94 | 401,90K |
| 2026-06-03 | $52,04 | -4,62 % | $54,03 | $54,50 | $51,95 | 407,00K |
| 2026-06-02 | $54,56 | +0,13 % | $54,15 | $55,03 | $54,07 | 390,40K |
| 2026-06-01 | $54,49 | -1,21 % | $54,99 | $55,13 | $53,80 | 260,20K |
| 2026-05-29 | $55,16 | +0,16 % | $55,23 | $55,38 | $54,53 | 343,00K |
| 2026-05-28 | $55,07 | -0,86 % | $55,55 | $55,55 | $54,33 | 245,80K |
| 2026-05-27 | $55,55 | -0,82 % | $56,05 | $56,55 | $55,13 | 250,10K |
| 2026-05-26 | $56,01 | +1,25 % | $55,53 | $57,01 | $55,42 | 325,30K |