Stockscreener 앱 받기
9.01
3.68%
0.32
시간 외 거래:
9.01
Zimvie Inc 주식 (ZIMV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $9.02 | $8.54 | $0.475 | 261,453.0 | +3.68% |
| 2025-05-15 | $8.89 | $8.57 | $0.32 | 119,018.0 | -0.34% |
| 2025-05-14 | $8.90 | $8.56 | $0.34 | 218,266.0 | -2.13% |
| 2025-05-13 | $9.15 | $8.88 | $0.27 | 175,537.0 | +0.00% |
| 2025-05-12 | $9.35 | $8.77 | $0.5753 | 285,502.0 | +1.71% |
| 2025-05-09 | $9.19 | $8.67 | $0.52 | 249,399.0 | -4.68% |
| 2025-05-08 | $9.27 | $8.87 | $0.4021 | 196,069.0 | +3.26% |
| 2025-05-07 | $8.92 | $8.61 | $0.315 | 113,890.0 | +1.25% |
| 2025-05-06 | $8.97 | $8.73 | $0.24 | 114,275.0 | -1.01% |
| 2025-05-05 | $9.39 | $8.77 | $0.62 | 146,737.0 | -5.13% |
| 2025-05-02 | $9.55 | $9.11 | $0.44 | 162,441.0 | +3.54% |
| 2025-05-01 | $9.77 | $8.90 | $0.8699 | 116,538.0 | -0.22% |
| 2025-04-30 | $9.55 | $8.94 | $0.61 | 111,806.0 | -4.33% |
| 2025-04-29 | $9.60 | $9.29 | $0.305 | 88,623.0 | +1.72% |
| 2025-04-28 | $9.53 | $9.21 | $0.32 | 81,678.0 | -1.38% |
| 2025-04-25 | $9.46 | $9.26 | $0.20 | 76,656.0 | +0.21% |
| 2025-04-24 | $9.44 | $9.25 | $0.19 | 81,484.0 | +0.43% |
| 2025-04-23 | $9.74 | $9.33 | $0.41 | 116,019.0 | +1.96% |
| 2025-04-22 | $9.21 | $8.75 | $0.455 | 110,987.0 | +3.14% |
| 2025-04-21 | $9.29 | $8.78 | $0.51 | 112,368.0 | -5.01% |
| 2025-04-17 | $9.44 | $9.15 | $0.285 | 103,687.0 | +1.51% |
Zimvie Inc 주식 (ZIMV) 연도별 가격 이력
이 심층 분석에서는 Zimvie Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZIMV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zimvie Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zimvie Inc 주식 (ZIMV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $9.77 | $8.54 | $1.22 | 2,420,578.0 | -0.55% |
| 2025-04 | $10.74 | $8.56 | $2.18 | 2,861,762.0 | -16.11% |
| 2025-03 | $13.84 | $10.65 | $3.19 | 3,186,646.0 | -18.61% |
| 2025-02 | $14.22 | $12.25 | $1.97 | 2,004,614.0 | -4.12% |
| 2025-01 | $15.29 | $13.25 | $2.04 | 2,178,234.0 | -0.79% |
Zimvie Inc 주식 (ZIMV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.99 | $13.33 | $1.66 | 2,611,791.0 | -5.76% |
| 2024-11 | $15.54 | $13.01 | $2.53 | 2,655,612.0 | +7.23% |
| 2024-10 | $16.10 | $13.50 | $2.60 | 3,463,633.0 | -13.26% |
| 2024-09 | $17.41 | $15.24 | $2.17 | 4,588,440.0 | -8.48% |
| 2024-08 | $21.28 | $15.00 | $6.28 | 8,368,731.0 | -17.98% |
| 2024-07 | $22.40 | $17.80 | $4.60 | 8,785,704.0 | +15.84% |
| 2024-06 | $18.63 | $14.69 | $3.94 | 7,072,750.0 | +9.61% |
| 2024-05 | $18.41 | $15.11 | $3.30 | 6,005,318.0 | +9.54% |
| 2024-04 | $19.52 | $15.05 | $4.47 | 5,760,382.0 | -7.82% |
| 2024-03 | $18.35 | $15.88 | $2.47 | 7,146,653.0 | -2.71% |
| 2024-02 | $20.91 | $16.83 | $4.08 | 8,107,462.0 | -3.03% |
| 2024-01 | $20.44 | $15.93 | $4.51 | 7,051,043.0 | -1.52% |
Zimvie Inc 주식 (ZIMV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.69 | $9.31 | $9.38 | 9,689,154.0 | +87.83% |
| 2023-11 | $9.84 | $6.52 | $3.32 | 4,408,452.0 | +33.85% |
| 2023-10 | $9.58 | $6.93 | $2.65 | 4,194,074.0 | -24.97% |
| 2023-09 | $12.07 | $9.12 | $2.96 | 3,876,589.0 | -20.25% |
| 2023-08 | $15.50 | $10.97 | $4.53 | 4,180,651.0 | -13.99% |
| 2023-07 | $13.82 | $9.74 | $4.08 | 5,513,360.0 | +22.17% |
| 2023-06 | $12.34 | $9.68 | $2.66 | 6,667,259.0 | +12.53% |
| 2023-05 | $11.64 | $7.52 | $4.12 | 6,381,111.0 | +21.26% |
| 2023-04 | $8.48 | $7.03 | $1.45 | 7,648,334.0 | +13.83% |
| 2023-03 | $7.24 | $5.20 | $2.04 | 18,028,253.0 | +0.00% |
0.85%
0.22%
자본화:
|
볼륨(24시간):