16.96
price down icon4.18%   -0.74
after-market 시간 외 거래: 17.03 0.07 +0.41%
loading

Kanzhun Ltd Adr 주식 (BZ) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-30 $17.52 $16.92 $0.60 10,177,722.0 -4.18%
2025-05-29 $17.90 $17.47 $0.43 2,042,577.0 +0.74%
2025-05-28 $17.91 $17.12 $0.785 1,635,998.0 -0.06%
2025-05-27 $17.65 $17.17 $0.48 2,371,601.0 +0.98%
2025-05-23 $17.61 $17.06 $0.55 1,563,983.0 +0.93%
2025-05-22 $17.41 $16.55 $0.86 3,233,397.0 -3.63%
2025-05-21 $18.36 $17.75 $0.605 2,055,522.0 -1.16%
2025-05-20 $18.43 $18.08 $0.3488 1,411,676.0 -0.71%
2025-05-19 $18.30 $17.86 $0.445 2,314,258.0 -0.05%
2025-05-16 $18.39 $18.04 $0.35 1,609,246.0 +0.83%
2025-05-15 $18.13 $17.73 $0.405 3,842,866.0 -2.06%
2025-05-14 $18.49 $17.85 $0.64 3,236,678.0 +4.58%
2025-05-13 $17.97 $17.36 $0.61 3,187,309.0 -0.79%
2025-05-12 $18.07 $16.90 $1.17 4,160,002.0 +11.94%
2025-05-09 $16.27 $15.57 $0.70 1,662,295.0 +0.38%
2025-05-08 $16.09 $15.63 $0.46 2,081,359.0 -0.31%
2025-05-07 $16.40 $15.77 $0.63 1,865,982.0 -3.28%
2025-05-06 $16.82 $16.40 $0.42 4,242,527.0 +0.18%
2025-05-05 $16.75 $16.10 $0.65 3,523,946.0 +0.31%
2025-05-02 $16.54 $15.88 $0.665 2,839,195.0 +5.55%
2025-05-01 $15.66 $15.23 $0.435 1,364,137.0 +1.31%

Kanzhun Ltd Adr 주식 (BZ) 연도별 가격 이력

이 심층 분석에서는 Kanzhun Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kanzhun Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Kanzhun Ltd Adr 주식 (BZ) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $18.49 $15.23 $3.26 70,599,998.0 +10.85%
2025-04 $19.27 $13.28 $5.99 107,999,645.0 -20.19%
2025-03 $20.81 $15.47 $5.33 120,710,032.0 +19.81%
2025-02 $17.24 $14.00 $3.24 92,498,633.0 +11.03%
2025-01 $15.54 $12.85 $2.69 49,862,865.0 +4.42%

Kanzhun Ltd Adr 주식 (BZ) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $15.82 $13.28 $2.54 81,163,142.0 +1.48%
2024-11 $15.50 $12.16 $3.34 78,429,944.0 -7.22%
2024-10 $19.50 $14.11 $5.39 88,433,462.0 -16.19%
2024-09 $19.16 $11.80 $7.36 116,900,124.0 +39.33%
2024-08 $14.88 $10.57 $4.31 86,293,870.0 -8.25%
2024-07 $19.45 $13.28 $6.17 88,540,488.0 -27.80%
2024-06 $21.99 $18.64 $3.35 56,071,772.0 -11.48%
2024-05 $22.74 $19.52 $3.22 106,057,910.0 +7.38%
2024-04 $20.29 $17.66 $2.63 80,288,680.0 +12.89%
2024-03 $21.32 $15.54 $5.78 79,377,327.0 +12.01%
2024-02 $15.73 $13.62 $2.12 51,960,313.0 +12.51%
2024-01 $16.18 $12.57 $3.61 56,798,811.0 -16.26%

Kanzhun Ltd Adr 주식 (BZ) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $16.73 $13.98 $2.75 52,509,671.0 +0.48%
2023-11 $17.96 $14.29 $3.67 63,415,735.0 +11.69%
2023-10 $16.91 $14.44 $2.47 42,924,191.0 -2.44%
2023-09 $15.90 $14.31 $1.59 50,094,923.0 +2.50%
2023-08 $18.34 $14.06 $4.28 72,267,839.0 -20.77%
2023-07 $19.35 $14.30 $5.05 47,228,997.0 +24.12%
2023-06 $17.78 $13.34 $4.44 63,554,150.0 +8.51%
2023-05 $19.32 $13.13 $6.19 66,495,253.0 -24.99%
2023-04 $20.01 $16.01 $4.00 48,096,137.0 -2.84%
2023-03 $22.78 $16.11 $6.67 64,319,681.0 -5.56%
2023-02 $25.25 $19.66 $5.59 42,345,019.0 -17.04%
2023-01 $26.26 $20.97 $5.29 58,946,653.0 +19.24%
$112.35
price up icon 3.05%
$31.11
price up icon 0.16%
internet_content_information TME
$16.84
price down icon 3.72%
$47.88
price down icon 2.33%
$208.65
price up icon 1.99%
$665.14
price up icon 4.47%
자본화:     |  볼륨(24시간):