Stockscreener 앱 받기
18.97
0.05%
0.010
시간 외 거래:
18.97
Zimvie Inc 주식 (ZIMV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $18.98 | $18.95 | $0.03 | 298,804.0 | +0.05% |
| 2025-08-25 | $19.00 | $18.95 | $0.055 | 214,501.0 | +0.05% |
| 2025-08-22 | $19.00 | $18.93 | $0.075 | 313,527.0 | +0.11% |
| 2025-08-21 | $18.98 | $18.92 | $0.06 | 368,980.0 | -0.16% |
| 2025-08-20 | $18.97 | $18.94 | $0.03 | 280,035.0 | +0.05% |
| 2025-08-19 | $18.98 | $18.93 | $0.05 | 405,624.0 | +0.00% |
| 2025-08-18 | $18.98 | $18.86 | $0.12 | 449,984.0 | +0.53% |
| 2025-08-15 | $18.87 | $18.83 | $0.04 | 254,535.0 | +0.11% |
| 2025-08-14 | $18.88 | $18.82 | $0.06 | 262,005.0 | -0.11% |
| 2025-08-13 | $18.93 | $18.85 | $0.08 | 226,702.0 | +0.00% |
| 2025-08-12 | $18.95 | $18.82 | $0.13 | 351,120.0 | +0.11% |
| 2025-08-11 | $18.84 | $18.81 | $0.03 | 275,997.0 | +0.11% |
| 2025-08-08 | $18.87 | $18.81 | $0.06 | 213,224.0 | -0.21% |
| 2025-08-07 | $18.90 | $18.80 | $0.10 | 305,067.0 | +0.16% |
| 2025-08-06 | $18.88 | $18.76 | $0.12 | 239,491.0 | -0.21% |
| 2025-08-05 | $18.89 | $18.77 | $0.115 | 652,840.0 | +0.48% |
| 2025-08-04 | $18.82 | $18.75 | $0.075 | 348,771.0 | +0.05% |
| 2025-08-01 | $18.90 | $18.74 | $0.16 | 514,225.0 | -0.16% |
| 2025-07-31 | $18.95 | $18.65 | $0.30 | 1,018,078.0 | -0.48% |
| 2025-07-30 | $18.91 | $18.79 | $0.12 | 2,090,189.0 | +0.37% |
| 2025-07-29 | $18.85 | $18.76 | $0.09 | 816,483.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $19.00 | $18.74 | $0.265 | 6,274,236.0 | +0.96% |
| 2025-07 | $18.98 | $8.34 | $10.64 | 21,439,833.0 | +100.96% |
| 2025-06 | $9.63 | $8.38 | $1.25 | 2,634,889.0 | +2.30% |
| 2025-05 | $9.77 | $8.15 | $1.62 | 3,783,629.0 | +0.88% |
| 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% |
0.86%
0.67%
자본화:
|
볼륨(24시간):