Stockscreener 앱 받기
18.79
4.10%
0.74
시장 영업 전:
19.10
0.31
+1.65%
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $18.89 | $18.17 | $0.72 | 5,571,962.0 | +4.10% |
| 2026-05-21 | $18.30 | $17.70 | $0.598 | 5,488,198.0 | -1.58% |
| 2026-05-20 | $18.64 | $17.51 | $1.13 | 7,446,784.0 | +0.22% |
| 2026-05-19 | $19.78 | $18.13 | $1.65 | 12,110,982.0 | -4.64% |
| 2026-05-18 | $19.44 | $17.45 | $1.99 | 17,145,663.0 | +11.63% |
| 2026-05-15 | $17.57 | $16.31 | $1.26 | 6,895,602.0 | +3.68% |
| 2026-05-14 | $16.63 | $15.88 | $0.748 | 4,859,733.0 | +3.37% |
| 2026-05-13 | $16.16 | $15.60 | $0.56 | 7,369,169.0 | -1.29% |
| 2026-05-12 | $16.58 | $15.93 | $0.65 | 9,020,540.0 | -1.57% |
| 2026-05-11 | $16.96 | $16.46 | $0.50 | 9,531,547.0 | -3.68% |
| 2026-05-08 | $17.24 | $16.52 | $0.719 | 6,517,644.0 | -0.81% |
| 2026-05-07 | $17.78 | $17.10 | $0.6786 | 6,755,973.0 | +0.29% |
| 2026-05-06 | $17.85 | $16.88 | $0.97 | 10,242,680.0 | -3.47% |
| 2026-05-05 | $18.29 | $17.65 | $0.64 | 8,633,354.0 | -3.30% |
| 2026-05-04 | $18.86 | $17.91 | $0.95 | 11,915,991.0 | -0.75% |
| 2026-05-01 | $19.88 | $18.45 | $1.43 | 20,860,213.0 | +0.98% |
| 2026-04-30 | $18.79 | $17.45 | $1.34 | 17,784,287.0 | +3.43% |
| 2026-04-29 | $17.90 | $17.43 | $0.465 | 5,961,395.0 | +0.23% |
| 2026-04-28 | $18.42 | $17.69 | $0.7301 | 5,688,788.0 | -1.77% |
Zeta Global Holdings Corp 주식 (ZETA) 연도별 가격 이력
이 심층 분석에서는 Zeta Global Holdings Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZETA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zeta Global Holdings Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $19.88 | $15.60 | $4.28 | 155,937,997.0 | +2.01% |
| 2026-04 | $18.79 | $14.51 | $4.28 | 145,170,844.0 | +15.70% |
| 2026-03 | $19.39 | $14.37 | $5.03 | 155,386,011.0 | -6.08% |
| 2026-02 | $19.22 | $14.53 | $4.69 | 191,304,021.0 | -8.77% |
| 2026-01 | $24.90 | $18.48 | $6.42 | 195,663,867.0 | -8.70% |
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.37 | $17.24 | $4.13 | 106,962,501.0 | +13.97% |
| 2025-11 | $20.63 | $15.86 | $4.77 | 155,732,077.0 | +1.45% |
| 2025-10 | $21.76 | $16.86 | $4.90 | 189,725,038.0 | -9.46% |
| 2025-09 | $22.18 | $17.92 | $4.26 | 137,184,774.0 | +1.17% |
| 2025-08 | $21.02 | $14.55 | $6.47 | 226,063,707.0 | +25.50% |
| 2025-07 | $16.83 | $13.74 | $3.09 | 181,340,250.0 | +1.03% |
| 2025-06 | $18.18 | $12.10 | $6.08 | 189,318,897.0 | +17.88% |
| 2025-05 | $15.05 | $12.80 | $2.25 | 86,120,898.0 | +0.61% |
| 2025-04 | $14.72 | $10.69 | $4.04 | 99,102,483.0 | -3.69% |
| 2025-03 | $18.32 | $12.81 | $5.51 | 110,359,849.0 | -21.21% |
| 2025-02 | $26.60 | $15.76 | $10.84 | 155,163,880.0 | -6.21% |
| 2025-01 | $19.45 | $16.50 | $2.95 | 79,052,458.0 | +2.00% |
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.79 | $17.18 | $10.61 | 161,995,613.0 | -15.21% |
| 2024-11 | $38.20 | $16.16 | $22.05 | 271,504,690.0 | -23.05% |
| 2024-10 | $34.14 | $25.79 | $8.35 | 79,407,323.0 | -7.21% |
| 2024-09 | $32.11 | $24.60 | $7.51 | 73,631,545.0 | +12.95% |
| 2024-08 | $26.41 | $19.90 | $6.51 | 69,281,277.0 | +23.30% |
| 2024-07 | $21.84 | $16.30 | $5.54 | 65,548,879.0 | +21.36% |
| 2024-06 | $17.69 | $15.06 | $2.63 | 48,337,008.0 | +8.08% |
| 2024-05 | $18.58 | $12.26 | $6.32 | 64,553,889.0 | +32.12% |
| 2024-04 | $12.99 | $10.30 | $2.69 | 39,314,609.0 | +13.08% |
| 2024-03 | $11.55 | $9.96 | $1.59 | 25,433,340.0 | +4.10% |
| 2024-02 | $10.94 | $9.35 | $1.59 | 29,616,466.0 | +8.47% |
| 2024-01 | $10.15 | $7.84 | $2.31 | 26,429,465.0 | +9.75% |
0.83%
1.66%
자본화:
|
볼륨(24시간):