Stockscreener 앱 받기
17.99
5.76%
0.98
시간 외 거래:
18.10
0.11
+0.61%
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $18.09 | $17.28 | $0.81 | 7,264,390.0 | +5.76% |
| 2025-10-30 | $17.66 | $16.86 | $0.795 | 9,443,901.0 | -4.17% |
| 2025-10-29 | $18.23 | $17.55 | $0.68 | 6,256,392.0 | -2.20% |
| 2025-10-28 | $18.77 | $18.15 | $0.62 | 4,917,160.0 | -3.82% |
| 2025-10-27 | $19.23 | $18.80 | $0.4295 | 4,994,246.0 | +0.43% |
| 2025-10-24 | $19.39 | $18.70 | $0.695 | 4,190,922.0 | +0.54% |
| 2025-10-23 | $18.82 | $18.16 | $0.6646 | 4,245,328.0 | +1.30% |
| 2025-10-22 | $19.20 | $18.19 | $1.00 | 6,685,475.0 | -5.09% |
| 2025-10-21 | $19.66 | $18.59 | $1.07 | 6,313,891.0 | +4.85% |
| 2025-10-20 | $18.74 | $17.95 | $0.79 | 7,420,675.0 | +4.04% |
| 2025-10-17 | $18.48 | $17.46 | $1.02 | 7,046,588.0 | -2.25% |
| 2025-10-16 | $19.19 | $18.03 | $1.16 | 7,283,036.0 | -1.83% |
| 2025-10-15 | $19.54 | $18.44 | $1.09 | 8,669,057.0 | -3.33% |
| 2025-10-14 | $19.56 | $18.10 | $1.46 | 6,654,237.0 | +1.69% |
| 2025-10-13 | $19.08 | $18.50 | $0.5784 | 6,753,593.0 | +2.66% |
| 2025-10-10 | $20.52 | $18.35 | $2.17 | 16,423,348.0 | -9.67% |
| 2025-10-09 | $21.30 | $19.82 | $1.48 | 15,943,223.0 | +3.03% |
| 2025-10-08 | $21.54 | $19.40 | $2.14 | 17,284,519.0 | -0.95% |
| 2025-10-07 | $20.20 | $19.14 | $1.06 | 7,081,714.0 | -0.10% |
| 2025-10-06 | $20.62 | $19.03 | $1.59 | 7,952,801.0 | +3.36% |
| 2025-10-03 | $19.74 | $19.04 | $0.7007 | 6,048,779.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $21.76 | $16.86 | $4.90 | 196,989,428.0 | -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% |
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% |
2.73%
자본화:
|
볼륨(24시간):