Stockscreener 앱 받기
14.97
6.46%
-1.035
시간 외 거래:
15.05
0.075
+0.50%
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $16.18 | $14.53 | $1.65 | 12,512,449.0 | -6.50% |
| 2026-02-11 | $17.48 | $15.86 | $1.62 | 9,323,553.0 | -6.76% |
| 2026-02-10 | $17.61 | $16.85 | $0.76 | 5,742,025.0 | +1.18% |
| 2026-02-09 | $17.12 | $16.26 | $0.86 | 6,901,042.0 | +0.47% |
| 2026-02-06 | $16.95 | $15.94 | $1.01 | 9,523,159.0 | +5.56% |
| 2026-02-05 | $17.17 | $15.85 | $1.32 | 12,251,868.0 | -7.89% |
| 2026-02-04 | $17.57 | $16.34 | $1.23 | 11,058,541.0 | -1.98% |
| 2026-02-03 | $18.74 | $16.75 | $1.99 | 17,463,109.0 | -5.14% |
| 2026-02-02 | $19.22 | $18.42 | $0.80 | 6,745,423.0 | +0.54% |
| 2026-01-30 | $19.40 | $18.48 | $0.9199 | 7,966,178.0 | -4.57% |
| 2026-01-29 | $20.29 | $19.00 | $1.29 | 9,735,342.0 | -4.14% |
| 2026-01-28 | $20.51 | $19.96 | $0.5478 | 6,223,252.0 | +1.50% |
| 2026-01-27 | $21.22 | $19.89 | $1.33 | 9,856,717.0 | -5.03% |
| 2026-01-26 | $21.72 | $20.98 | $0.74 | 6,056,111.0 | -3.13% |
| 2026-01-23 | $22.34 | $21.35 | $0.985 | 8,016,445.0 | +0.37% |
| 2026-01-22 | $21.69 | $20.49 | $1.20 | 7,996,746.0 | +5.97% |
| 2026-01-21 | $20.64 | $19.63 | $1.01 | 10,342,554.0 | +2.20% |
| 2026-01-20 | $20.86 | $19.51 | $1.35 | 11,059,243.0 | -1.23% |
| 2026-01-16 | $21.69 | $20.16 | $1.53 | 13,316,055.0 | -6.12% |
| 2026-01-15 | $22.65 | $21.52 | $1.13 | 8,679,968.0 | -3.19% |
| 2026-01-14 | $23.19 | $21.64 | $1.55 | 10,620,886.0 | -5.19% |
| 2026-01-13 | $24.40 | $22.95 | $1.45 | 7,521,051.0 | -3.17% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $19.22 | $14.53 | $4.69 | 104,033,618.0 | -19.43% |
| 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% |
1.94%
0.75%
자본화:
|
볼륨(24시간):