Stockscreener 앱 받기
17.80
2.19%
0.4051
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $17.89 | $17.37 | $0.52 | 775,774.0 | +2.24% |
| 2025-12-17 | $18.14 | $17.24 | $0.90 | 4,581,287.0 | -4.13% |
| 2025-12-16 | $18.15 | $17.31 | $0.84 | 5,725,961.0 | +3.72% |
| 2025-12-15 | $18.51 | $17.39 | $1.12 | 8,130,002.0 | -5.77% |
| 2025-12-12 | $19.64 | $18.54 | $1.10 | 4,628,756.0 | -4.87% |
| 2025-12-11 | $19.84 | $19.19 | $0.65 | 3,785,130.0 | +0.00% |
| 2025-12-10 | $19.96 | $19.02 | $0.94 | 4,826,205.0 | +1.25% |
| 2025-12-09 | $19.51 | $18.88 | $0.63 | 3,673,225.0 | +0.47% |
| 2025-12-08 | $19.60 | $19.04 | $0.56 | 3,764,734.0 | +0.68% |
| 2025-12-05 | $19.23 | $18.16 | $1.07 | 4,004,578.0 | +2.70% |
| 2025-12-04 | $18.75 | $18.30 | $0.445 | 3,732,772.0 | +0.82% |
| 2025-12-03 | $18.44 | $17.51 | $0.9267 | 3,808,050.0 | +3.95% |
| 2025-12-02 | $18.50 | $17.70 | $0.805 | 4,283,185.0 | -1.34% |
| 2025-12-01 | $18.41 | $17.69 | $0.715 | 4,436,647.0 | -1.70% |
| 2025-11-28 | $18.52 | $18.10 | $0.42 | 2,357,720.0 | +0.44% |
| 2025-11-26 | $18.65 | $18.00 | $0.655 | 4,446,901.0 | +0.78% |
| 2025-11-25 | $18.55 | $17.70 | $0.85 | 6,548,771.0 | +3.15% |
| 2025-11-24 | $18.18 | $17.45 | $0.725 | 5,100,436.0 | +1.22% |
| 2025-11-21 | $17.37 | $15.86 | $1.51 | 11,585,402.0 | +5.95% |
| 2025-11-20 | $17.89 | $16.04 | $1.85 | 8,629,337.0 | -3.44% |
| 2025-11-19 | $17.67 | $16.86 | $0.815 | 4,959,671.0 | -2.65% |
| 2025-11-18 | $17.56 | $16.66 | $0.90 | 6,580,285.0 | +0.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.96 | $17.24 | $2.72 | 60,156,306.0 | -2.58% |
| 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% |
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.24 | $7.65 | $1.59 | 34,334,847.0 | +7.96% |
| 2023-11 | $8.90 | $7.58 | $1.32 | 25,069,701.0 | +4.74% |
| 2023-10 | $9.02 | $7.38 | $1.64 | 29,542,861.0 | -6.59% |
| 2023-09 | $8.37 | $7.46 | $0.91 | 22,517,799.0 | +2.71% |
| 2023-08 | $9.75 | $7.24 | $2.51 | 27,663,207.0 | -11.82% |
| 2023-07 | $9.48 | $7.79 | $1.70 | 14,382,545.0 | +7.96% |
| 2023-06 | $9.38 | $8.10 | $1.29 | 20,838,856.0 | -5.32% |
| 2023-05 | $9.96 | $7.89 | $2.07 | 30,851,415.0 | -7.11% |
| 2023-04 | $10.95 | $9.54 | $1.41 | 16,343,718.0 | -10.34% |
| 2023-03 | $11.14 | $9.42 | $1.72 | 23,153,172.0 | +2.07% |
| 2023-02 | $11.28 | $8.54 | $2.74 | 27,453,210.0 | +16.85% |
| 2023-01 | $9.36 | $8.04 | $1.32 | 15,289,087.0 | +11.14% |
2.56%
자본화:
|
볼륨(24시간):