Stockscreener 앱 받기
84.98
1.47%
1.23
시장 영업 전:
85.67
0.69
+0.81%
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-03 | $85.60 | $83.51 | $2.09 | 1,947,001.0 | +1.47% |
| 2026-06-02 | $84.78 | $82.17 | $2.61 | 2,601,742.0 | +0.98% |
| 2026-06-01 | $83.65 | $81.62 | $2.03 | 2,704,112.0 | +0.74% |
| 2026-05-29 | $83.20 | $81.58 | $1.62 | 3,214,886.0 | -0.59% |
| 2026-05-28 | $83.27 | $81.69 | $1.58 | 2,311,666.0 | +0.31% |
| 2026-05-27 | $85.68 | $81.78 | $3.91 | 1,648,422.0 | -2.19% |
| 2026-05-26 | $85.58 | $84.16 | $1.42 | 2,072,665.0 | -1.27% |
| 2026-05-22 | $86.68 | $84.68 | $2.00 | 1,809,765.0 | +0.22% |
| 2026-05-21 | $85.64 | $83.61 | $2.03 | 1,895,405.0 | -0.08% |
| 2026-05-20 | $87.22 | $84.86 | $2.36 | 2,569,059.0 | -0.81% |
| 2026-05-19 | $86.82 | $84.14 | $2.67 | 2,918,324.0 | +1.10% |
| 2026-05-18 | $86.27 | $84.14 | $2.12 | 2,303,101.0 | +1.72% |
| 2026-05-15 | $84.24 | $82.85 | $1.39 | 2,578,870.0 | +1.27% |
| 2026-05-14 | $83.47 | $82.05 | $1.42 | 2,170,730.0 | -0.08% |
| 2026-05-13 | $85.20 | $81.74 | $3.46 | 2,239,145.0 | -0.78% |
| 2026-05-12 | $83.86 | $80.31 | $3.55 | 2,396,182.0 | +4.76% |
| 2026-05-11 | $82.39 | $79.12 | $3.27 | 2,227,752.0 | -3.34% |
| 2026-05-08 | $83.99 | $82.04 | $1.95 | 2,075,848.0 | -1.25% |
| 2026-05-07 | $84.07 | $82.68 | $1.39 | 2,177,627.0 | +0.65% |
| 2026-05-06 | $84.50 | $82.56 | $1.94 | 2,379,042.0 | -0.22% |
| 2026-05-05 | $83.68 | $82.14 | $1.54 | 1,606,709.0 | +0.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $85.60 | $81.62 | $3.98 | 9,199,856.0 | +3.22% |
| 2026-05 | $87.22 | $79.12 | $8.10 | 45,323,491.0 | -0.12% |
| 2026-04 | $97.81 | $79.83 | $17.98 | 53,823,840.0 | -8.84% |
| 2026-03 | $99.72 | $85.83 | $13.89 | 45,481,106.0 | -8.15% |
| 2026-02 | $101.5 | $85.76 | $15.73 | 45,628,307.0 | +13.06% |
| 2026-01 | $95.31 | $84.59 | $10.72 | 45,050,882.0 | -3.17% |
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $97.79 | $88.50 | $9.29 | 42,760,723.0 | -6.90% |
| 2025-11 | $103.7 | $85.33 | $18.37 | 50,495,756.0 | -3.02% |
| 2025-10 | $106.9 | $94.01 | $12.87 | 28,681,230.0 | +2.09% |
| 2025-09 | $106.2 | $96.22 | $9.98 | 29,240,773.0 | -7.16% |
| 2025-08 | $108.3 | $89.33 | $18.97 | 34,629,400.0 | +15.77% |
| 2025-07 | $97.77 | $90.76 | $7.01 | 36,670,083.0 | +0.48% |
| 2025-06 | $95.35 | $89.24 | $6.11 | 39,214,874.0 | -1.04% |
| 2025-05 | $103.3 | $89.92 | $13.35 | 62,990,156.0 | -10.56% |
| 2025-04 | $114.4 | $93.10 | $21.34 | 47,686,938.0 | -8.95% |
| 2025-03 | $113.9 | $103.2 | $10.73 | 35,164,260.0 | +8.49% |
| 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% |
0.20%
0.31%
자본화:
|
볼륨(24시간):