Stockscreener 앱 받기
112.37
0.72%
-0.81
시간 외 거래:
112.37
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $113.3 | $111.8 | $1.56 | 1,397,943.0 | -0.72% |
| 2025-03-31 | $113.6 | $111.4 | $2.27 | 1,285,048.0 | +0.82% |
| 2025-03-28 | $113.1 | $111.9 | $1.16 | 1,053,417.0 | +0.10% |
| 2025-03-27 | $112.6 | $110.4 | $2.12 | 1,040,269.0 | +1.36% |
| 2025-03-26 | $112.0 | $109.9 | $2.14 | 1,145,810.0 | +0.24% |
| 2025-03-25 | $112.3 | $109.3 | $2.98 | 1,274,032.0 | -0.77% |
| 2025-03-24 | $112.3 | $110.7 | $1.59 | 1,006,168.0 | +0.46% |
| 2025-03-21 | $111.7 | $109.8 | $1.83 | 2,567,558.0 | -0.94% |
| 2025-03-20 | $112.8 | $111.6 | $1.21 | 1,388,063.0 | -1.00% |
| 2025-03-19 | $113.9 | $111.7 | $2.22 | 1,878,718.0 | +0.03% |
| 2025-03-18 | $113.9 | $111.3 | $2.59 | 1,552,769.0 | +0.98% |
| 2025-03-17 | $112.9 | $109.0 | $3.89 | 2,220,781.0 | +1.65% |
| 2025-03-14 | $110.3 | $106.4 | $3.92 | 2,202,906.0 | +2.23% |
| 2025-03-13 | $107.7 | $104.1 | $3.64 | 2,011,382.0 | +3.40% |
| 2025-03-12 | $106.5 | $103.4 | $3.08 | 1,881,648.0 | -3.08% |
| 2025-03-11 | $110.2 | $107.0 | $3.14 | 2,056,942.0 | -2.99% |
| 2025-03-10 | $112.0 | $107.4 | $4.56 | 3,403,684.0 | +2.46% |
| 2025-03-07 | $108.6 | $104.3 | $4.23 | 1,755,154.0 | +2.54% |
| 2025-03-06 | $105.8 | $103.9 | $1.95 | 1,047,020.0 | +0.54% |
| 2025-03-05 | $105.7 | $103.2 | $2.51 | 2,378,351.0 | +0.73% |
| 2025-03-04 | $104.7 | $103.7 | $0.945 | 391,360.0 | -1.32% |
Zimmer Biomet Holdings Inc 주식 (ZBH) 연도별 가격 이력
이 심층 분석에서는 Zimmer Biomet Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZBH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zimmer Biomet Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $113.3 | $111.8 | $1.56 | 1,397,943.0 | +0.00% |
| 2025-03 | $113.9 | $103.2 | $10.73 | 36,562,203.0 | +7.72% |
| 2025-02 | $108.9 | $97.69 | $11.20 | 36,732,835.0 | -4.71% |
| 2025-01 | $113.8 | $100.7 | $13.17 | 32,764,791.0 | +3.64% |
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $112.0 | $104.5 | $7.51 | 26,888,453.0 | -5.98% |
| 2024-11 | $114.7 | $105.6 | $9.16 | 29,780,040.0 | +4.84% |
| 2024-10 | $110.0 | $101.5 | $8.49 | 31,208,861.0 | -0.95% |
| 2024-09 | $116.7 | $103.4 | $13.31 | 34,102,592.0 | -6.50% |
| 2024-08 | $116.4 | $105.5 | $10.85 | 27,057,523.0 | +3.69% |
| 2024-07 | $113.9 | $105.4 | $8.50 | 30,067,119.0 | +2.60% |
| 2024-06 | $115.8 | $105.4 | $10.44 | 32,456,297.0 | -5.75% |
| 2024-05 | $124.0 | $113.8 | $10.21 | 30,382,582.0 | -4.27% |
| 2024-04 | $131.6 | $118.6 | $12.99 | 23,882,434.0 | -8.86% |
| 2024-03 | $133.9 | $122.5 | $11.41 | 24,483,377.0 | +6.13% |
| 2024-02 | $129.5 | $119.1 | $10.38 | 35,534,322.0 | -0.99% |
| 2024-01 | $127.5 | $119.4 | $8.05 | 35,297,541.0 | +3.20% |
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $122.4 | $114.6 | $7.76 | 34,972,584.0 | +4.63% |
| 2023-11 | $116.5 | $102.7 | $13.76 | 40,858,498.0 | +11.40% |
| 2023-10 | $113.0 | $102.0 | $10.95 | 34,757,641.0 | -6.96% |
| 2023-09 | $123.8 | $108.5 | $15.25 | 34,503,572.0 | -5.79% |
| 2023-08 | $134.0 | $114.0 | $20.01 | 42,304,696.0 | -13.77% |
| 2023-07 | $144.8 | $137.7 | $7.12 | 22,644,035.0 | -5.12% |
| 2023-06 | $147.5 | $126.5 | $20.97 | 29,841,057.0 | +14.34% |
| 2023-05 | $149.2 | $124.7 | $24.55 | 35,654,613.0 | -8.02% |
| 2023-04 | $140.3 | $126.9 | $13.43 | 22,370,550.0 | +7.15% |
| 2023-03 | $129.3 | $121.0 | $8.34 | 26,499,265.0 | +4.30% |
| 2023-02 | $132.3 | $121.5 | $10.75 | 28,757,323.0 | -2.72% |
| 2023-01 | $130.1 | $120.3 | $9.79 | 33,655,609.0 | -0.13% |
0.41%
자본화:
|
볼륨(24시간):