Stockscreener 앱 받기
96.63
1.55%
-1.53
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-06 | $99.91 | $95.67 | $4.24 | 1,353,702.0 | -1.55% |
| 2026-08-05 | $101.8 | $96.78 | $5.02 | 5,470,732.0 | +2.45% |
| 2026-08-04 | $96.44 | $94.77 | $1.67 | 3,547,165.0 | -1.21% |
| 2026-08-03 | $97.02 | $95.47 | $1.55 | 2,122,728.0 | +3.20% |
| 2026-07-31 | $94.28 | $91.07 | $3.21 | 2,271,660.0 | -1.04% |
| 2026-07-30 | $96.47 | $93.49 | $2.98 | 2,178,007.0 | -2.25% |
| 2026-07-29 | $97.39 | $95.03 | $2.36 | 3,613,087.0 | +1.46% |
| 2026-07-28 | $97.60 | $94.06 | $3.54 | 3,730,121.0 | +4.00% |
| 2026-07-27 | $93.29 | $90.88 | $2.41 | 1,568,278.0 | +0.79% |
| 2026-07-24 | $92.38 | $90.43 | $1.95 | 1,251,898.0 | +1.90% |
| 2026-07-23 | $90.27 | $88.25 | $2.02 | 1,606,683.0 | +1.09% |
| 2026-07-22 | $89.92 | $87.87 | $2.05 | 1,179,096.0 | -0.27% |
| 2026-07-21 | $90.00 | $88.25 | $1.75 | 1,985,683.0 | -0.89% |
| 2026-07-20 | $91.55 | $88.76 | $2.78 | 2,150,819.0 | -1.54% |
| 2026-07-17 | $93.71 | $90.94 | $2.77 | 2,632,270.0 | -2.81% |
| 2026-07-16 | $94.08 | $91.14 | $2.94 | 2,861,869.0 | +4.00% |
| 2026-07-15 | $92.60 | $89.50 | $3.10 | 2,495,228.0 | -0.98% |
| 2026-07-14 | $91.71 | $88.59 | $3.12 | 3,213,899.0 | -3.24% |
| 2026-07-13 | $95.48 | $91.25 | $4.23 | 2,724,110.0 | +3.00% |
| 2026-07-10 | $91.94 | $89.58 | $2.36 | 1,543,058.0 | +2.36% |
| 2026-07-09 | $89.71 | $86.33 | $3.38 | 1,803,333.0 | +1.91% |
| 2026-07-08 | $88.78 | $87.50 | $1.28 | 1,405,842.0 | -2.07% |
| 2026-07-07 | $91.84 | $89.25 | $2.59 | 1,577,264.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $101.8 | $94.77 | $7.03 | 12,494,327.0 | +2.84% |
| 2026-07 | $97.60 | $84.07 | $13.53 | 49,666,644.0 | +9.15% |
| 2026-06 | $93.34 | $81.62 | $11.72 | 47,230,963.0 | +4.57% |
| 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% |
0.86%
0.82%
자본화:
|
볼륨(24시간):