Stockscreener 앱 받기
46.69
0.69%
0.32
시장 영업 전:
46.71
0.02
+0.04%
Ziff Davis Inc 주식 (ZD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $47.56 | $46.41 | $1.16 | 233,703.0 | +0.69% |
| 2024-11-01 | $46.83 | $45.92 | $0.9075 | 328,606.0 | +0.22% |
| 2024-10-31 | $47.42 | $46.21 | $1.21 | 332,888.0 | -2.14% |
| 2024-10-30 | $48.44 | $47.20 | $1.24 | 281,708.0 | -0.34% |
| 2024-10-29 | $47.88 | $47.07 | $0.81 | 343,931.0 | +0.04% |
| 2024-10-28 | $47.92 | $47.04 | $0.88 | 301,823.0 | +2.13% |
| 2024-10-25 | $46.88 | $46.11 | $0.77 | 286,243.0 | +0.83% |
| 2024-10-24 | $46.71 | $45.83 | $0.88 | 205,212.0 | +0.07% |
| 2024-10-23 | $46.56 | $45.55 | $1.01 | 308,667.0 | -0.63% |
| 2024-10-22 | $46.55 | $45.38 | $1.18 | 315,947.0 | +1.27% |
| 2024-10-21 | $47.22 | $45.71 | $1.51 | 416,893.0 | -2.66% |
| 2024-10-18 | $47.84 | $46.76 | $1.09 | 1,155,728.0 | -0.55% |
| 2024-10-17 | $47.42 | $46.15 | $1.27 | 405,518.0 | +1.37% |
| 2024-10-16 | $47.49 | $46.40 | $1.10 | 372,296.0 | +0.50% |
| 2024-10-15 | $46.91 | $45.47 | $1.44 | 319,744.0 | +1.40% |
| 2024-10-14 | $45.78 | $44.34 | $1.44 | 377,067.0 | +1.94% |
| 2024-10-11 | $45.23 | $43.91 | $1.32 | 271,547.0 | +2.37% |
| 2024-10-10 | $43.93 | $43.17 | $0.76 | 385,383.0 | -0.52% |
| 2024-10-09 | $44.85 | $43.21 | $1.64 | 355,112.0 | +0.64% |
| 2024-10-08 | $44.21 | $42.38 | $1.83 | 542,953.0 | -1.11% |
Ziff Davis Inc 주식 (ZD) 연도별 가격 이력
이 심층 분석에서는 Ziff Davis Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ziff Davis Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ziff Davis Inc 주식 (ZD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $47.56 | $45.92 | $1.64 | 796,012.0 | +0.91% |
| 2024-10 | $48.44 | $42.38 | $6.06 | 9,424,697.0 | -4.91% |
| 2024-09 | $53.99 | $46.08 | $7.91 | 17,075,122.0 | -0.43% |
| 2024-08 | $49.11 | $37.76 | $11.35 | 9,969,198.0 | +2.07% |
| 2024-07 | $55.62 | $44.11 | $11.51 | 9,750,472.0 | -13.02% |
| 2024-06 | $58.23 | $52.34 | $5.89 | 7,235,089.0 | -4.44% |
| 2024-05 | $58.47 | $49.50 | $8.97 | 8,372,127.0 | +14.97% |
| 2024-04 | $63.41 | $49.99 | $13.42 | 8,286,922.0 | -20.51% |
| 2024-03 | $70.02 | $61.44 | $8.58 | 5,945,053.0 | -8.32% |
| 2024-02 | $69.98 | $63.78 | $6.20 | 5,324,602.0 | +2.02% |
| 2024-01 | $70.90 | $63.72 | $7.18 | 5,018,349.0 | +0.31% |
Ziff Davis Inc 주식 (ZD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $68.98 | $60.40 | $8.58 | 5,912,795.0 | +5.28% |
| 2023-11 | $67.39 | $58.40 | $8.99 | 6,446,479.0 | +5.56% |
| 2023-10 | $64.84 | $57.97 | $6.88 | 5,686,815.0 | -5.07% |
| 2023-09 | $68.42 | $63.27 | $5.15 | 6,663,904.0 | -4.44% |
| 2023-08 | $73.79 | $65.59 | $8.20 | 6,168,218.0 | -8.09% |
| 2023-07 | $75.58 | $68.78 | $6.80 | 5,246,773.0 | +3.51% |
| 2023-06 | $70.89 | $58.54 | $12.35 | 7,207,933.0 | +18.67% |
| 2023-05 | $73.87 | $58.17 | $15.70 | 10,182,981.0 | -19.28% |
| 2023-04 | $78.80 | $71.58 | $7.22 | 4,413,087.0 | -6.29% |
| 2023-03 | $79.78 | $72.21 | $7.57 | 5,915,946.0 | -1.18% |
| 2023-02 | $94.06 | $78.80 | $15.26 | 7,737,932.0 | -11.73% |
| 2023-01 | $90.27 | $77.63 | $12.64 | 5,273,511.0 | +13.12% |
Ziff Davis Inc 주식 (ZD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $94.58 | $76.58 | $18.01 | 5,469,787.0 | -14.26% |
| 2022-11 | $92.27 | $69.43 | $22.84 | 6,314,649.0 | +19.21% |
| 2022-10 | $79.19 | $66.85 | $12.34 | 5,062,202.0 | +13.01% |
| 2022-09 | $79.86 | $67.76 | $12.10 | 6,147,269.0 | -11.39% |
| 2022-08 | $88.19 | $77.27 | $10.92 | 6,792,512.0 | -5.63% |
| 2022-07 | $83.42 | $72.97 | $10.45 | 8,294,352.0 | +9.88% |
| 2022-06 | $79.33 | $68.42 | $10.91 | 8,394,228.0 | -2.37% |
| 2022-05 | $91.83 | $71.98 | $19.85 | 7,975,933.0 | -13.60% |
| 2022-04 | $100.7 | $87.85 | $12.84 | 5,026,313.0 | -8.70% |
| 2022-03 | $103.9 | $91.65 | $12.22 | 7,726,084.0 | -3.80% |
| 2022-02 | $110.0 | $94.00 | $15.98 | 9,404,948.0 | -4.25% |
| 2022-01 | $114.4 | $99.29 | $15.14 | 7,694,850.0 | -5.23% |
0.42%
2.87%
자본화:
|
볼륨(24시간):