Stockscreener 앱 받기
82.65
0.08%
-0.07
시간 외 거래:
82.16
-0.49
-0.59%
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-05-04 | $84.09 | $82.50 | $1.59 | 2,004,173.0 | -0.28% |
| 2026-05-01 | $84.01 | $82.16 | $1.86 | 2,724,120.0 | +0.57% |
| 2026-04-30 | $82.85 | $80.67 | $2.18 | 4,169,719.0 | +2.95% |
| 2026-04-29 | $82.68 | $79.83 | $2.85 | 5,241,818.0 | -3.30% |
| 2026-04-28 | $88.64 | $81.35 | $7.29 | 9,823,505.0 | -10.57% |
| 2026-04-27 | $93.78 | $91.24 | $2.54 | 2,503,781.0 | +1.46% |
| 2026-04-24 | $92.47 | $89.66 | $2.81 | 2,762,307.0 | -1.28% |
| 2026-04-23 | $93.52 | $91.42 | $2.10 | 1,843,728.0 | -0.64% |
| 2026-04-22 | $94.70 | $92.50 | $2.20 | 1,527,201.0 | +0.38% |
| 2026-04-21 | $95.89 | $92.59 | $3.30 | 1,823,826.0 | -2.93% |
| 2026-04-20 | $96.25 | $93.97 | $2.28 | 1,303,067.0 | +0.74% |
| 2026-04-17 | $96.56 | $94.59 | $1.97 | 1,565,977.0 | +0.00% |
| 2026-04-16 | $94.98 | $93.67 | $1.31 | 1,362,414.0 | +0.62% |
| 2026-04-15 | $96.67 | $93.91 | $2.76 | 2,168,431.0 | -2.40% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $85.20 | $79.12 | $6.08 | 24,172,058.0 | +0.27% |
| 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% |
2.31%
1.28%
자본화:
|
볼륨(24시간):