Stockscreener 앱 받기
18.40
9.67%
-1.97
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $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% |
| 2025-10-02 | $20.10 | $19.05 | $1.05 | 10,294,958.0 | -4.14% |
| 2025-10-01 | $21.76 | $19.67 | $2.09 | 10,556,805.0 | +0.81% |
| 2025-09-30 | $21.00 | $19.76 | $1.24 | 7,145,487.0 | -5.56% |
| 2025-09-29 | $21.34 | $20.58 | $0.765 | 5,329,017.0 | +2.53% |
| 2025-09-26 | $20.60 | $20.17 | $0.43 | 4,321,738.0 | +1.03% |
| 2025-09-25 | $20.35 | $19.52 | $0.8295 | 4,817,837.0 | -1.26% |
| 2025-09-24 | $21.79 | $20.55 | $1.24 | 5,065,862.0 | -4.55% |
| 2025-09-23 | $22.13 | $21.48 | $0.65 | 5,719,056.0 | -2.40% |
| 2025-09-22 | $22.18 | $20.96 | $1.22 | 7,658,582.0 | +2.75% |
| 2025-09-19 | $21.56 | $20.88 | $0.68 | 9,021,883.0 | +1.85% |
| 2025-09-18 | $21.79 | $20.90 | $0.8897 | 7,675,775.0 | +2.38% |
| 2025-09-17 | $20.62 | $19.61 | $1.01 | 5,502,354.0 | +1.08% |
| 2025-09-16 | $20.53 | $19.81 | $0.72 | 4,885,773.0 | +0.10% |
| 2025-09-15 | $21.16 | $19.99 | $1.17 | 7,685,188.0 | +0.10% |
| 2025-09-12 | $20.99 | $20.00 | $0.9858 | 6,476,561.0 | -1.97% |
| 2025-09-11 | $20.82 | $18.54 | $2.28 | 9,963,689.0 | +10.07% |
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 | $18.35 | $3.41 | 108,009,495.0 | -7.40% |
| 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% |
7.64%
자본화:
|
볼륨(24시간):