Stockscreener 앱 받기
2.79
0.36%
0.01
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-19 | $2.90 | $2.70 | $0.20 | 28,033.0 | +0.18% |
| 2025-05-16 | $3.00 | $2.66 | $0.34 | 107,375.0 | +6.11% |
| 2025-05-15 | $2.77 | $2.56 | $0.21 | 36,023.0 | -4.73% |
| 2025-05-14 | $2.99 | $2.65 | $0.34 | 17,272.0 | -2.83% |
| 2025-05-13 | $2.88 | $2.72 | $0.16 | 33,745.0 | -0.35% |
| 2025-05-12 | $3.20 | $2.53 | $0.673 | 112,598.0 | +12.25% |
| 2025-05-09 | $2.60 | $2.47 | $0.13 | 28,859.0 | -4.89% |
| 2025-05-08 | $2.67 | $2.50 | $0.17 | 12,097.0 | +5.14% |
| 2025-05-07 | $2.58 | $2.51 | $0.074 | 3,799.0 | -4.53% |
| 2025-05-06 | $2.66 | $2.51 | $0.15 | 16,660.0 | -0.38% |
| 2025-05-05 | $2.70 | $2.60 | $0.1001 | 7,450.0 | +3.50% |
| 2025-05-02 | $2.75 | $2.57 | $0.18 | 5,846.0 | -4.81% |
| 2025-05-01 | $2.70 | $2.60 | $0.10 | 8,039.0 | +3.85% |
| 2025-04-30 | $2.80 | $2.52 | $0.28 | 29,681.0 | -2.62% |
| 2025-04-29 | $2.67 | $2.59 | $0.08 | 2,986.0 | +3.49% |
| 2025-04-28 | $2.84 | $2.58 | $0.26 | 7,363.0 | -4.80% |
| 2025-04-25 | $2.93 | $2.57 | $0.36 | 34,427.0 | -0.73% |
| 2025-04-24 | $2.81 | $2.59 | $0.218 | 13,885.0 | +1.49% |
| 2025-04-23 | $2.77 | $2.67 | $0.0999 | 11,199.0 | +2.67% |
| 2025-04-22 | $2.63 | $2.51 | $0.1168 | 1,869.0 | +2.75% |
Zepp Health Corporation Adr 주식 (ZEPP) 연도별 가격 이력
이 심층 분석에서는 Zepp Health Corporation Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZEPP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zepp Health Corporation Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.20 | $2.47 | $0.73 | 417,796.0 | +7.12% |
| 2025-04 | $3.15 | $2.12 | $1.02 | 438,718.0 | -12.16% |
| 2025-03 | $3.75 | $2.63 | $1.12 | 560,427.0 | +10.86% |
| 2025-02 | $3.13 | $2.55 | $0.58 | 334,537.0 | -4.64% |
| 2025-01 | $3.38 | $2.60 | $0.78 | 335,509.0 | +7.69% |
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.33 | $2.56 | $0.77 | 260,832.0 | -14.01% |
| 2024-11 | $3.43 | $2.35 | $1.08 | 325,215.0 | -2.18% |
| 2024-10 | $4.26 | $3.10 | $1.16 | 402,846.0 | -26.21% |
| 2024-09 | $4.38 | $2.86 | $1.52 | 595,964.0 | +45.00% |
| 2024-08 | $3.12 | $2.06 | $1.06 | 413,455.8 | +31.30% |
| 2024-07 | $2.80 | $2.28 | $0.516 | 435,851.0 | -4.80% |
| 2024-06 | $3.37 | $2.37 | $1.00 | 427,581.8 | -21.18% |
| 2024-05 | $3.76 | $2.80 | $0.956 | 445,606.3 | -9.38% |
| 2024-04 | $4.28 | $3.28 | $1.00 | 310,964.8 | -17.65% |
| 2024-03 | $5.16 | $3.60 | $1.56 | 431,781.3 | -9.73% |
| 2024-02 | $5.72 | $4.52 | $1.20 | 308,092.0 | -7.38% |
| 2024-01 | $8.40 | $4.80 | $3.60 | 383,227.3 | -14.08% |
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.64 | $5.28 | $2.36 | 341,153.5 | +2.90% |
| 2023-11 | $5.60 | $4.00 | $1.60 | 339,427.8 | +33.98% |
| 2023-10 | $5.00 | $3.86 | $1.14 | 164,741.5 | -10.43% |
| 2023-09 | $5.00 | $4.24 | $0.7564 | 212,394.0 | +6.48% |
| 2023-08 | $5.60 | $4.24 | $1.36 | 261,552.3 | -16.92% |
| 2023-07 | $5.52 | $4.48 | $1.04 | 237,418.0 | +14.04% |
| 2023-06 | $4.96 | $4.40 | $0.5604 | 233,195.0 | -3.39% |
| 2023-05 | $6.18 | $4.44 | $1.74 | 224,079.5 | -19.18% |
| 2023-04 | $6.20 | $4.96 | $1.24 | 150,508.3 | +11.45% |
| 2023-03 | $7.20 | $4.84 | $2.36 | 223,767.0 | -22.49% |
| 2023-02 | $8.56 | $6.55 | $2.01 | 198,823.3 | -18.36% |
| 2023-01 | $8.76 | $5.80 | $2.96 | 408,296.8 | +42.76% |
2.79%
0.19%
자본화:
|
볼륨(24시간):