Stockscreener 앱 받기
21.21
1.05%
0.2464
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $21.87 | $21.07 | $0.795 | 1,825,307.0 | +1.24% |
| 2025-02-06 | $21.14 | $18.79 | $2.35 | 8,185,296.0 | +11.61% |
| 2025-02-05 | $18.95 | $18.21 | $0.74 | 2,629,094.0 | +1.95% |
| 2025-02-04 | $18.73 | $18.04 | $0.69 | 2,543,251.0 | +1.26% |
| 2025-02-03 | $18.25 | $17.27 | $0.975 | 3,034,851.0 | -0.87% |
| 2025-01-31 | $18.75 | $18.16 | $0.59 | 2,491,801.0 | +0.16% |
| 2025-01-30 | $18.46 | $17.83 | $0.63 | 2,970,729.0 | +1.72% |
| 2025-01-29 | $18.06 | $17.33 | $0.73 | 4,090,606.0 | -0.28% |
| 2025-01-28 | $18.48 | $17.84 | $0.64 | 4,190,409.0 | -2.27% |
| 2025-01-27 | $19.13 | $17.66 | $1.47 | 4,362,360.0 | -0.48% |
| 2025-01-24 | $18.99 | $18.46 | $0.53 | 2,683,477.0 | -0.96% |
| 2025-01-23 | $19.06 | $18.51 | $0.55 | 3,265,428.0 | -0.69% |
| 2025-01-22 | $19.21 | $18.76 | $0.45 | 4,965,687.0 | -0.74% |
| 2025-01-21 | $19.33 | $18.67 | $0.66 | 3,501,350.0 | +2.37% |
| 2025-01-17 | $19.28 | $18.31 | $0.9716 | 3,831,327.0 | -1.22% |
| 2025-01-16 | $19.37 | $18.22 | $1.15 | 4,870,376.0 | +5.14% |
| 2025-01-15 | $18.38 | $17.38 | $1.00 | 5,001,579.0 | +4.01% |
| 2025-01-14 | $17.62 | $16.87 | $0.75 | 2,668,502.0 | +0.17% |
| 2025-01-13 | $17.29 | $16.50 | $0.79 | 4,392,363.0 | -0.92% |
| 2025-01-10 | $17.93 | $17.26 | $0.67 | 4,578,015.0 | -6.22% |
| 2025-01-08 | $18.65 | $17.62 | $1.03 | 4,127,259.0 | +1.65% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $21.87 | $17.27 | $4.60 | 18,217,799.0 | +15.64% |
| 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% |
1.10%
0.99%
자본화:
|
볼륨(24시간):