Stockscreener 앱 받기
105.73
0.93%
0.97
시간 외 거래:
105.73
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $106.2 | $104.5 | $1.71 | 1,168,225.0 | +0.93% |
| 2025-09-04 | $105.3 | $104.1 | $1.25 | 998,888.0 | -0.27% |
| 2025-09-03 | $105.1 | $103.7 | $1.36 | 1,079,258.0 | +0.03% |
| 2025-09-02 | $106.1 | $104.6 | $1.55 | 1,023,621.0 | -1.03% |
| 2025-08-29 | $106.2 | $105.0 | $1.11 | 680,071.0 | +0.99% |
| 2025-08-28 | $106.6 | $104.2 | $2.39 | 1,092,860.0 | -1.62% |
| 2025-08-27 | $107.8 | $106.2 | $1.60 | 846,053.0 | -0.70% |
| 2025-08-26 | $108.3 | $106.8 | $1.54 | 1,792,702.0 | +0.22% |
| 2025-08-25 | $108.2 | $106.6 | $1.60 | 1,189,649.0 | -0.38% |
| 2025-08-22 | $107.8 | $104.8 | $2.92 | 1,099,311.0 | +3.15% |
| 2025-08-21 | $105.5 | $104.1 | $1.33 | 1,202,436.0 | -1.22% |
| 2025-08-20 | $106.7 | $104.3 | $2.32 | 1,843,943.0 | +1.34% |
| 2025-08-19 | $104.8 | $101.8 | $3.06 | 1,315,498.0 | +1.71% |
| 2025-08-18 | $103.6 | $102.3 | $1.30 | 1,141,792.0 | -0.18% |
| 2025-08-15 | $103.2 | $101.7 | $1.48 | 1,058,036.0 | +0.62% |
| 2025-08-14 | $102.7 | $101.6 | $1.09 | 1,524,744.0 | -1.07% |
| 2025-08-13 | $103.6 | $101.8 | $1.82 | 1,254,278.0 | +1.37% |
| 2025-08-12 | $102.3 | $99.56 | $2.71 | 1,874,577.0 | +1.80% |
| 2025-08-11 | $100.6 | $98.78 | $1.79 | 1,839,778.0 | +0.77% |
| 2025-08-08 | $99.38 | $96.66 | $2.72 | 2,459,694.0 | +0.84% |
Zimmer Biomet Holdings Inc 주식 (ZBH) 연도별 가격 이력
이 심층 분석에서는 Zimmer Biomet Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZBH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zimmer Biomet Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $106.2 | $103.7 | $2.48 | 5,438,217.0 | -0.35% |
| 2025-08 | $108.3 | $89.33 | $18.97 | 34,629,400.0 | +15.77% |
| 2025-07 | $97.77 | $90.76 | $7.01 | 36,670,083.0 | +0.48% |
| 2025-06 | $95.35 | $89.24 | $6.11 | 39,214,874.0 | -1.04% |
| 2025-05 | $103.3 | $89.92 | $13.35 | 62,990,156.0 | -10.56% |
| 2025-04 | $114.4 | $93.10 | $21.34 | 47,686,938.0 | -8.95% |
| 2025-03 | $113.9 | $103.2 | $10.73 | 35,164,260.0 | +8.49% |
| 2025-02 | $108.9 | $97.69 | $11.20 | 36,732,835.0 | -4.71% |
| 2025-01 | $113.8 | $100.7 | $13.17 | 32,764,791.0 | +3.64% |
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $112.0 | $104.5 | $7.51 | 26,888,453.0 | -5.98% |
| 2024-11 | $114.7 | $105.6 | $9.16 | 29,780,040.0 | +4.84% |
| 2024-10 | $110.0 | $101.5 | $8.49 | 31,208,861.0 | -0.95% |
| 2024-09 | $116.7 | $103.4 | $13.31 | 34,102,592.0 | -6.50% |
| 2024-08 | $116.4 | $105.5 | $10.85 | 27,057,523.0 | +3.69% |
| 2024-07 | $113.9 | $105.4 | $8.50 | 30,067,119.0 | +2.60% |
| 2024-06 | $115.8 | $105.4 | $10.44 | 32,456,297.0 | -5.75% |
| 2024-05 | $124.0 | $113.8 | $10.21 | 30,382,582.0 | -4.27% |
| 2024-04 | $131.6 | $118.6 | $12.99 | 23,882,434.0 | -8.86% |
| 2024-03 | $133.9 | $122.5 | $11.41 | 24,483,377.0 | +6.13% |
| 2024-02 | $129.5 | $119.1 | $10.38 | 35,534,322.0 | -0.99% |
| 2024-01 | $127.5 | $119.4 | $8.05 | 35,297,541.0 | +3.20% |
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $122.4 | $114.6 | $7.76 | 34,972,584.0 | +4.63% |
| 2023-11 | $116.5 | $102.7 | $13.76 | 40,858,498.0 | +11.40% |
| 2023-10 | $113.0 | $102.0 | $10.95 | 34,757,641.0 | -6.96% |
| 2023-09 | $123.8 | $108.5 | $15.25 | 34,503,572.0 | -5.79% |
| 2023-08 | $134.0 | $114.0 | $20.01 | 42,304,696.0 | -13.77% |
| 2023-07 | $144.8 | $137.7 | $7.12 | 22,644,035.0 | -5.12% |
| 2023-06 | $147.5 | $126.5 | $20.97 | 29,841,057.0 | +14.34% |
| 2023-05 | $149.2 | $124.7 | $24.55 | 35,654,613.0 | -8.02% |
| 2023-04 | $140.3 | $126.9 | $13.43 | 22,370,550.0 | +7.15% |
| 2023-03 | $129.3 | $121.0 | $8.34 | 26,499,265.0 | +4.30% |
| 2023-02 | $132.3 | $121.5 | $10.75 | 28,757,323.0 | -2.72% |
| 2023-01 | $130.1 | $120.3 | $9.79 | 33,655,609.0 | -0.13% |
0.78%
0.31%
자본화:
|
볼륨(24시간):