Stockscreener 앱 받기
17.16
3.76%
-0.67
Zalando SE ADR 주식 (ZLNDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $17.22 | $17.16 | $0.0575 | 3,651.0 | -3.76% |
| 2025-05-30 | $17.85 | $17.65 | $0.20 | 13,379.0 | +2.15% |
| 2025-05-29 | $17.51 | $17.34 | $0.17 | 11,874.0 | -1.50% |
| 2025-05-28 | $17.88 | $17.72 | $0.16 | 5,546.0 | -3.96% |
| 2025-05-27 | $18.45 | $18.23 | $0.22 | 11,979.0 | +7.21% |
| 2025-05-23 | $17.23 | $17.09 | $0.14 | 5,366.0 | +0.03% |
| 2025-05-22 | $17.26 | $17.03 | $0.231 | 12,140.0 | +2.11% |
| 2025-05-21 | $17.10 | $16.85 | $0.25 | 9,842.0 | -2.03% |
| 2025-05-20 | $17.32 | $17.19 | $0.137 | 5,462.0 | -1.63% |
| 2025-05-19 | $17.48 | $17.36 | $0.125 | 10,558.0 | +1.07% |
| 2025-05-16 | $17.30 | $17.06 | $0.24 | 10,964.0 | -0.61% |
| 2025-05-15 | $17.44 | $17.34 | $0.103 | 13,170.0 | -0.67% |
| 2025-05-14 | $17.63 | $17.50 | $0.1275 | 8,458.0 | -2.34% |
| 2025-05-13 | $17.96 | $17.81 | $0.148 | 25,232.0 | +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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $17.22 | $17.16 | $0.0575 | 3,651.0 | -3.76% |
| 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 | 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% |
0.05%
0.33%
자본화:
|
볼륨(24시간):