Stockscreener 앱 받기
30.85
0.61%
-0.19
시장 영업 전:
30.91
0.06
+0.19%
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-16 | $31.44 | $30.37 | $1.07 | 4,526,382.0 | -0.61% |
| 2026-09-15 | $31.89 | $30.37 | $1.52 | 3,319,598.0 | +0.10% |
| 2026-09-14 | $31.23 | $29.84 | $1.39 | 4,289,655.0 | +2.75% |
| 2026-09-11 | $31.12 | $30.12 | $1.00 | 3,353,935.0 | -1.24% |
| 2026-09-10 | $31.20 | $29.68 | $1.52 | 5,199,258.0 | +0.46% |
| 2026-09-09 | $31.18 | $30.21 | $0.97 | 5,366,631.0 | -1.20% |
| 2026-09-08 | $31.50 | $30.17 | $1.33 | 5,183,733.0 | -1.79% |
| 2026-09-04 | $32.81 | $31.26 | $1.55 | 4,745,205.0 | -4.07% |
| 2026-09-03 | $32.75 | $30.90 | $1.85 | 10,635,620.0 | +7.36% |
| 2026-09-02 | $31.75 | $30.34 | $1.41 | 8,656,019.0 | -3.55% |
| 2026-09-01 | $32.05 | $30.27 | $1.78 | 13,858,133.0 | +1.91% |
| 2026-08-31 | $31.05 | $29.72 | $1.33 | 12,638,226.0 | +1.41% |
| 2026-08-28 | $30.84 | $29.55 | $1.28 | 9,267,860.0 | +1.06% |
| 2026-08-27 | $30.39 | $28.80 | $1.59 | 10,001,761.0 | +7.05% |
| 2026-08-26 | $28.55 | $27.20 | $1.35 | 3,876,450.0 | +1.26% |
| 2026-08-25 | $28.46 | $27.61 | $0.855 | 4,750,774.0 | -2.07% |
| 2026-08-24 | $29.19 | $28.39 | $0.7951 | 3,130,928.0 | -2.06% |
| 2026-08-21 | $29.11 | $27.11 | $2.00 | 5,486,700.0 | +4.38% |
| 2026-08-20 | $28.74 | $27.51 | $1.23 | 6,355,825.0 | -3.27% |
| 2026-08-19 | $29.40 | $28.24 | $1.16 | 4,511,460.0 | +1.98% |
| 2026-08-18 | $29.21 | $28.15 | $1.06 | 5,002,175.0 | -2.08% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $32.81 | $29.68 | $3.13 | 73,660,551.0 | -0.39% |
| 2026-08 | $31.05 | $22.03 | $9.02 | 201,352,963.0 | +43.28% |
| 2026-07 | $23.34 | $19.07 | $4.27 | 165,332,887.0 | +9.83% |
| 2026-06 | $25.95 | $17.77 | $8.18 | 204,959,627.0 | -14.02% |
| 2026-05 | $23.03 | $15.60 | $7.43 | 192,885,818.0 | +24.27% |
| 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% |
3.00%
2.15%
자본화:
|
볼륨(24시간):