Stockscreener 앱 받기
16.07
0.19%
+0.03
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-17 | $16.36 | $15.97 | $0.385 | 910,223.0 | +0.19% |
| 2024-06-14 | $16.52 | $15.91 | $0.61 | 1,811,516.0 | -2.37% |
| 2024-06-13 | $17.35 | $16.42 | $0.93 | 1,925,950.0 | -5.47% |
| 2024-06-12 | $17.58 | $16.72 | $0.86 | 2,861,557.0 | +5.33% |
| 2024-06-11 | $16.77 | $16.19 | $0.58 | 1,372,333.0 | +0.79% |
| 2024-06-10 | $16.73 | $16.36 | $0.365 | 2,041,675.0 | -2.15% |
| 2024-06-07 | $16.92 | $16.15 | $0.77 | 1,841,926.0 | +2.14% |
| 2024-06-06 | $17.05 | $16.38 | $0.6699 | 1,402,960.0 | -0.97% |
| 2024-06-05 | $16.62 | $15.81 | $0.81 | 1,818,543.0 | +5.69% |
| 2024-06-04 | $16.01 | $15.52 | $0.49 | 1,711,728.0 | -1.94% |
| 2024-06-03 | $16.59 | $15.86 | $0.728 | 1,953,468.0 | -2.27% |
| 2024-05-31 | $16.67 | $16.07 | $0.60 | 1,863,561.0 | -0.79% |
| 2024-05-30 | $17.12 | $16.29 | $0.83 | 3,059,252.0 | -3.91% |
| 2024-05-29 | $17.21 | $16.74 | $0.47 | 1,769,333.0 | +0.76% |
| 2024-05-28 | $17.69 | $16.94 | $0.75 | 2,822,574.0 | -1.45% |
| 2024-05-24 | $17.39 | $16.94 | $0.4499 | 1,781,983.0 | +0.58% |
| 2024-05-23 | $17.46 | $16.39 | $1.07 | 6,285,234.0 | -5.46% |
| 2024-05-22 | $18.58 | $18.10 | $0.48 | 1,589,827.0 | -0.55% |
| 2024-05-21 | $18.50 | $17.88 | $0.62 | 3,754,013.0 | +3.52% |
| 2024-05-20 | $17.71 | $17.34 | $0.375 | 1,560,169.0 | +1.15% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $17.58 | $15.52 | $2.06 | 19,651,879.0 | -1.59% |
| 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% |
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.61 | $7.83 | $1.78 | 18,413,492.0 | -2.51% |
| 2022-11 | $9.23 | $7.77 | $1.46 | 24,628,895.0 | +0.48% |
| 2022-10 | $8.46 | $6.32 | $2.14 | 24,988,414.0 | +26.17% |
| 2022-09 | $7.99 | $5.78 | $2.21 | 43,484,387.0 | -5.57% |
| 2022-08 | $7.68 | $5.01 | $2.67 | 34,772,400.0 | +30.84% |
| 2022-07 | $5.58 | $4.09 | $1.49 | 17,229,304.0 | +18.36% |
| 2022-06 | $9.14 | $4.19 | $4.95 | 41,987,148.0 | -43.14% |
| 2022-05 | $11.58 | $6.91 | $4.67 | 25,948,135.0 | -26.59% |
| 2022-04 | $13.46 | $10.41 | $3.05 | 17,770,133.0 | -15.06% |
| 2022-03 | $12.78 | $9.83 | $2.95 | 31,437,369.0 | -2.00% |
| 2022-02 | $13.09 | $9.00 | $4.09 | 13,052,977.0 | +40.50% |
| 2022-01 | $9.38 | $7.36 | $2.02 | 6,194,549.0 | +9.98% |
7.08%
1.53%
자본화:
|
볼륨(24시간):