Stockscreener 앱 받기
17.41
3.00%
-0.538
시간 외 거래:
17.41
0.003
+0.02%
Zalando SE ADR 주식 (ZLNDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $17.44 | $17.34 | $0.103 | 13,020.0 | -3.00% |
| 2025-05-13 | $17.96 | $17.81 | $0.148 | 25,110.0 | +2.08% |
| 2025-05-12 | $17.58 | $17.44 | $0.14 | 15,775.0 | -1.35% |
| 2025-05-09 | $17.88 | $17.70 | $0.1825 | 20,799.0 | +1.47% |
| 2025-05-08 | $17.68 | $17.53 | $0.15 | 13,560.0 | +3.67% |
| 2025-05-07 | $17.23 | $16.94 | $0.2875 | 8,327.0 | -5.84% |
| 2025-05-06 | $18.12 | $17.55 | $0.57 | 14,711.0 | +0.73% |
| 2025-05-05 | $18.23 | $17.86 | $0.37 | 6,056.0 | -3.30% |
| 2025-05-02 | $18.57 | $18.45 | $0.12 | 19,670.0 | +2.33% |
| 2025-05-01 | $18.60 | $18.02 | $0.576 | 12,792.0 | -1.69% |
| 2025-04-30 | $18.37 | $17.96 | $0.414 | 7,812.0 | -4.82% |
| 2025-04-29 | $19.29 | $19.14 | $0.15 | 10,198.0 | -0.88% |
| 2025-04-28 | $19.58 | $19.22 | $0.365 | 12,250.0 | +0.01% |
| 2025-04-25 | $19.66 | $19.46 | $0.195 | 10,330.0 | -3.81% |
| 2025-04-24 | $20.26 | $20.06 | $0.20 | 10,417.0 | -1.11% |
| 2025-04-23 | $20.64 | $20.23 | $0.41 | 14,351.0 | +1.36% |
| 2025-04-22 | $20.38 | $20.06 | $0.3225 | 15,844.0 | +5.29% |
| 2025-04-21 | $19.27 | $18.91 | $0.36 | 14,234.0 | -1.34% |
| 2025-04-17 | $19.55 | $19.39 | $0.16 | 12,455.0 | +2.41% |
| 2025-04-16 | $19.38 | $18.90 | $0.483 | 9,270.0 | -0.59% |
Zalando SE ADR 주식 (ZLNDY) 연도별 가격 이력
이 심층 분석에서는 Zalando SE ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZLNDY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zalando SE ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zalando SE ADR 주식 (ZLNDY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $18.60 | $16.94 | $1.66 | 149,820.0 | -5.19% |
| 2025-04 | $20.64 | $15.61 | $5.03 | 368,860.0 | +6.25% |
| 2025-03 | $18.78 | $16.48 | $2.30 | 219,726.0 | -3.73% |
| 2025-02 | $20.64 | $17.78 | $2.86 | 185,231.0 | -3.18% |
| 2025-01 | $18.88 | $14.33 | $4.55 | 291,222.0 | +9.12% |
Zalando SE ADR 주식 (ZLNDY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.67 | $15.46 | $3.21 | 231,363.0 | +9.09% |
| 2024-11 | $15.60 | $13.78 | $1.82 | 275,376.0 | +3.74% |
| 2024-10 | $17.10 | $14.85 | $2.25 | 333,795.0 | -9.26% |
| 2024-09 | $16.62 | $11.55 | $5.07 | 721,306.0 | +27.41% |
| 2024-08 | $13.92 | $11.49 | $2.43 | 744,405.0 | +0.74% |
| 2024-07 | $13.37 | $12.08 | $1.29 | 788,592.0 | +10.45% |
| 2024-06 | $13.34 | $11.35 | $1.99 | 599,710.0 | -11.76% |
| 2024-05 | $14.30 | $12.31 | $1.99 | 674,717.0 | +1.15% |
| 2024-04 | $14.55 | $12.95 | $1.61 | 862,871.0 | -8.63% |
| 2024-03 | $14.41 | $10.01 | $4.40 | 1,163,466.0 | +35.17% |
| 2024-02 | $10.85 | $9.73 | $1.12 | 2,333,556.0 | +4.98% |
| 2024-01 | $11.45 | $8.68 | $2.77 | 2,312,627.0 | -15.15% |
Zalando SE ADR 주식 (ZLNDY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.70 | $10.89 | $1.81 | 682,237.0 | -0.80% |
| 2023-11 | $13.28 | $10.78 | $2.50 | 1,058,703.0 | +2.14% |
| 2023-10 | $12.35 | $10.45 | $1.90 | 2,695,235.0 | +5.79% |
| 2023-09 | $15.63 | $10.78 | $4.85 | 864,256.0 | -28.89% |
| 2023-08 | $17.21 | $14.17 | $3.04 | 357,032.0 | -9.70% |
| 2023-07 | $17.39 | $12.99 | $4.40 | 353,737.0 | +19.75% |
| 2023-06 | $15.30 | $12.99 | $2.31 | 526,046.0 | -0.83% |
| 2023-05 | $20.67 | $14.30 | $6.37 | 314,769.0 | -29.32% |
| 2023-04 | $21.06 | $19.41 | $1.65 | 168,853.0 | -1.73% |
| 2023-03 | $21.00 | $17.69 | $3.31 | 387,050.0 | +5.35% |
| 2023-02 | $24.68 | $19.78 | $4.90 | 350,861.0 | -14.73% |
| 2023-01 | $23.80 | $18.85 | $4.95 | 562,260.0 | +31.60% |
0.65%
4.15%
자본화:
|
볼륨(24시간):