3.08
price up icon0.00%   0.00
after-market 시간 외 거래: 3.08
loading

Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-02 $3.15 $3.00 $0.1485 7,232.0 +0.00%
2025-04-01 $3.12 $2.86 $0.26 8,559.0 +4.05%
2025-03-31 $3.08 $2.94 $0.1349 25,843.0 -1.33%
2025-03-28 $3.51 $2.95 $0.56 13,596.0 -13.29%
2025-03-27 $3.47 $2.92 $0.5492 37,224.0 +15.33%
2025-03-26 $3.17 $2.92 $0.2531 59,286.0 -6.83%
2025-03-25 $3.46 $3.21 $0.2528 18,203.0 -8.52%
2025-03-24 $3.69 $3.41 $0.28 13,824.0 +0.28%
2025-03-21 $3.60 $3.30 $0.305 23,369.0 -3.31%
2025-03-20 $3.75 $3.55 $0.20 24,834.0 +2.25%
2025-03-19 $3.71 $3.48 $0.23 23,842.0 -2.20%
2025-03-18 $3.75 $3.31 $0.4399 94,105.0 +13.79%
2025-03-17 $3.30 $3.06 $0.2388 35,070.0 +4.25%
2025-03-14 $3.10 $2.95 $0.15 30,485.0 +2.34%
2025-03-13 $3.10 $2.92 $0.1778 30,169.0 +2.05%
2025-03-12 $2.93 $2.79 $0.1386 11,273.0 +3.17%
2025-03-11 $2.94 $2.80 $0.1377 16,605.0 -0.70%
2025-03-10 $2.94 $2.80 $0.14 19,419.0 +0.70%
2025-03-07 $2.84 $2.76 $0.0843 21,128.0 +1.43%
2025-03-06 $2.87 $2.64 $0.2254 16,207.0 -0.71%
2025-03-05 $2.86 $2.74 $0.1224 26,223.0 +1.81%
2025-03-04 $2.78 $2.76 $0.02 7,124.0 +3.36%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $3.15 $2.86 $0.2885 23,023.0 +4.05%
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

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

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%
$4.73
price down icon 1.05%
$6.44
price up icon 6.45%
$2.01
price up icon 3.61%
$0.6233
price down icon 4.21%
$15.06
price up icon 2.94%
자본화:     |  볼륨(24시간):