Stockscreener 앱 받기
93.52
1.45%
1.34
시간 외 거래:
93.90
0.38
+0.41%
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $94.00 | $92.53 | $1.47 | 2,744,513.0 | +1.45% |
| 2025-11-21 | $92.99 | $89.36 | $3.63 | 2,551,689.0 | +3.49% |
| 2025-11-20 | $90.51 | $88.90 | $1.61 | 1,738,679.0 | -0.42% |
| 2025-11-19 | $90.13 | $88.50 | $1.63 | 1,997,417.0 | +0.42% |
| 2025-11-18 | $90.25 | $88.49 | $1.76 | 1,936,302.0 | +0.50% |
| 2025-11-17 | $90.33 | $88.58 | $1.75 | 2,440,934.0 | -1.41% |
| 2025-11-14 | $91.28 | $89.17 | $2.11 | 2,226,072.0 | -0.73% |
| 2025-11-13 | $91.08 | $89.49 | $1.59 | 1,858,799.0 | +0.60% |
| 2025-11-12 | $90.17 | $88.24 | $1.93 | 1,615,635.0 | +1.73% |
| 2025-11-11 | $89.75 | $87.44 | $2.31 | 2,018,028.0 | -0.26% |
| 2025-11-10 | $88.95 | $86.51 | $2.44 | 3,073,569.0 | +0.26% |
| 2025-11-07 | $90.16 | $87.42 | $2.73 | 2,628,189.0 | -0.01% |
| 2025-11-06 | $88.92 | $85.33 | $3.59 | 4,482,488.0 | +1.10% |
| 2025-11-05 | $93.94 | $85.84 | $8.10 | 9,198,562.0 | -15.15% |
| 2025-11-04 | $103.7 | $99.45 | $4.25 | 3,780,339.0 | +3.30% |
| 2025-11-03 | $100.5 | $97.89 | $2.65 | 1,724,791.0 | -0.68% |
| 2025-10-31 | $101.9 | $98.00 | $3.86 | 2,124,545.0 | +1.00% |
| 2025-10-30 | $99.99 | $98.74 | $1.25 | 1,415,741.0 | -0.15% |
| 2025-10-29 | $101.0 | $99.14 | $1.88 | 1,019,048.0 | -1.41% |
| 2025-10-28 | $103.2 | $101.0 | $2.20 | 955,846.0 | -1.92% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $103.7 | $85.33 | $18.37 | 48,760,519.0 | -7.00% |
| 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% |
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% |
1.92%
0.08%
자본화:
|
볼륨(24시간):