Stockscreener 앱 받기
14.33
1.27%
0.18
시간 외 거래:
13.20
-1.13
-7.89%
Zalando SE ADR 주식 (ZLNDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-10 | $14.50 | $14.20 | $0.305 | 16,293.0 | +1.27% |
| 2026-06-09 | $14.24 | $13.90 | $0.34 | 80,613.0 | +2.69% |
| 2026-06-08 | $14.00 | $13.75 | $0.25 | 40,279.0 | -1.85% |
| 2026-06-05 | $14.31 | $13.97 | $0.335 | 58,319.0 | +2.03% |
| 2026-06-04 | $13.76 | $13.55 | $0.21 | 20,964.0 | +2.30% |
| 2026-06-03 | $13.79 | $13.44 | $0.35 | 19,536.0 | -1.39% |
| 2026-06-02 | $13.77 | $13.57 | $0.20 | 29,087.0 | +2.49% |
| 2026-06-01 | $13.40 | $13.20 | $0.20 | 21,869.0 | -1.71% |
| 2026-05-29 | $13.67 | $13.50 | $0.1747 | 30,185.0 | +2.50% |
| 2026-05-28 | $13.28 | $13.00 | $0.2765 | 26,699.0 | +0.15% |
| 2026-05-27 | $13.20 | $13.00 | $0.2035 | 37,368.0 | +1.93% |
| 2026-05-26 | $12.98 | $12.80 | $0.18 | 65,744.0 | +7.83% |
| 2026-05-22 | $12.13 | $12.00 | $0.13 | 40,592.0 | +0.08% |
| 2026-05-21 | $12.07 | $11.78 | $0.29 | 143,922.0 | +2.92% |
| 2026-05-20 | $11.72 | $11.30 | $0.415 | 70,886.0 | +3.01% |
| 2026-05-19 | $11.45 | $11.31 | $0.14 | 129,773.0 | -1.05% |
| 2026-05-18 | $11.62 | $11.29 | $0.33 | 137,264.0 | +2.88% |
| 2026-05-15 | $11.28 | $11.11 | $0.17 | 69,111.0 | -1.07% |
| 2026-05-14 | $11.35 | $11.19 | $0.16 | 191,798.0 | -0.62% |
| 2026-05-13 | $11.37 | $11.25 | $0.12 | 87,631.0 | +1.07% |
| 2026-05-12 | $11.21 | $10.90 | $0.3096 | 118,532.0 | -5.29% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $14.50 | $13.20 | $1.30 | 303,253.0 | +5.83% |
| 2026-05 | $13.67 | $10.90 | $2.77 | 1,557,939.0 | +9.81% |
| 2026-04 | $14.08 | $11.69 | $2.39 | 1,189,570.0 | +1.98% |
| 2026-03 | $13.85 | $11.26 | $2.59 | 2,430,137.0 | +0.09% |
| 2026-02 | $14.55 | $11.79 | $2.77 | 1,124,205.0 | -16.04% |
| 2026-01 | $15.46 | $13.88 | $1.58 | 665,362.0 | -2.53% |
Zalando SE ADR 주식 (ZLNDY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.11 | $13.29 | $1.82 | 554,004.0 | +10.62% |
| 2025-11 | $14.27 | $12.61 | $1.66 | 928,068.0 | -3.95% |
| 2025-10 | $16.26 | $13.90 | $2.36 | 406,156.0 | -8.60% |
| 2025-09 | $16.33 | $13.35 | $2.98 | 809,813.0 | +9.96% |
| 2025-08 | $15.68 | $13.14 | $2.53 | 408,093.0 | -4.73% |
| 2025-07 | $17.15 | $14.56 | $2.59 | 244,826.0 | -11.62% |
| 2025-06 | $18.54 | $15.00 | $3.54 | 297,567.0 | -7.35% |
| 2025-05 | $18.60 | $16.85 | $1.75 | 255,660.0 | -2.89% |
| 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 | 292,388.0 | +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% |
8.17%
2.83%
자본화:
|
볼륨(24시간):