Stockscreener 앱 받기
18.60
0.75%
-0.14
시간 외 거래:
18.58
-0.02
-0.11%
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-03 | $19.45 | $18.22 | $1.23 | 4,544,149.0 | -0.75% |
| 2025-01-02 | $19.34 | $17.92 | $1.42 | 4,868,234.0 | +4.17% |
| 2024-12-31 | $18.34 | $17.34 | $1.00 | 6,678,865.0 | -0.39% |
| 2024-12-30 | $18.26 | $17.21 | $1.05 | 5,764,156.0 | +2.21% |
| 2024-12-27 | $18.75 | $17.18 | $1.57 | 10,743,691.0 | -6.85% |
| 2024-12-26 | $19.20 | $18.37 | $0.83 | 4,212,008.0 | +1.23% |
| 2024-12-24 | $18.92 | $18.07 | $0.85 | 3,115,359.0 | +0.05% |
| 2024-12-23 | $19.44 | $18.48 | $0.96 | 5,496,821.0 | -3.45% |
| 2024-12-20 | $19.54 | $18.54 | $1.00 | 7,594,414.0 | +1.73% |
| 2024-12-19 | $20.14 | $18.80 | $1.34 | 7,543,951.0 | -1.40% |
| 2024-12-18 | $20.80 | $18.87 | $1.93 | 7,788,242.0 | -4.92% |
| 2024-12-17 | $21.58 | $20.17 | $1.41 | 6,796,047.0 | -5.53% |
| 2024-12-16 | $22.20 | $21.13 | $1.07 | 5,876,702.0 | -3.54% |
| 2024-12-13 | $22.86 | $21.37 | $1.49 | 5,813,042.0 | +2.72% |
| 2024-12-12 | $22.41 | $20.79 | $1.62 | 6,645,080.0 | +0.93% |
| 2024-12-11 | $21.87 | $20.86 | $1.01 | 8,023,298.0 | +0.33% |
| 2024-12-10 | $23.26 | $21.39 | $1.87 | 9,747,207.0 | -6.57% |
| 2024-12-09 | $26.12 | $22.80 | $3.32 | 11,912,409.0 | -12.26% |
| 2024-12-06 | $26.94 | $25.45 | $1.49 | 5,866,289.0 | +1.51% |
| 2024-12-05 | $26.74 | $25.15 | $1.59 | 8,668,163.0 | -1.98% |
| 2024-12-04 | $27.79 | $24.23 | $3.56 | 13,431,808.0 | +9.95% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $19.45 | $17.92 | $1.53 | 13,956,532.0 | +3.39% |
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% |
0.61%
자본화:
|
볼륨(24시간):