Stockscreener 앱 받기
17.23
0.06%
0.01
시간 외 거래:
17.30
0.07
+0.41%
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $17.59 | $16.85 | $0.74 | 4,122,044.0 | +0.06% |
| 2026-03-18 | $17.95 | $17.15 | $0.7999 | 5,354,170.0 | -4.49% |
| 2026-03-17 | $18.54 | $17.82 | $0.725 | 4,494,125.0 | +0.67% |
| 2026-03-16 | $18.18 | $17.74 | $0.4435 | 4,453,112.0 | +0.39% |
| 2026-03-13 | $18.22 | $17.56 | $0.6599 | 4,656,965.0 | -1.16% |
| 2026-03-12 | $18.46 | $17.69 | $0.775 | 4,565,272.0 | -1.04% |
| 2026-03-11 | $18.68 | $17.78 | $0.90 | 5,567,186.0 | -0.44% |
| 2026-03-10 | $19.26 | $18.09 | $1.17 | 6,703,145.0 | -3.98% |
| 2026-03-09 | $19.18 | $17.99 | $1.19 | 7,565,322.0 | +1.27% |
| 2026-03-06 | $18.98 | $18.30 | $0.6749 | 6,693,795.0 | -0.37% |
| 2026-03-05 | $19.39 | $18.54 | $0.855 | 7,910,557.0 | +0.80% |
| 2026-03-04 | $18.86 | $18.29 | $0.5767 | 9,749,566.0 | +3.99% |
| 2026-03-03 | $18.38 | $16.63 | $1.75 | 9,378,996.0 | +3.80% |
| 2026-03-02 | $17.50 | $16.10 | $1.39 | 8,201,737.0 | +2.54% |
| 2026-02-27 | $17.77 | $16.70 | $1.07 | 10,977,202.0 | -6.15% |
| 2026-02-26 | $18.65 | $17.81 | $0.84 | 11,350,702.0 | +1.18% |
| 2026-02-25 | $17.91 | $16.39 | $1.52 | 16,154,814.0 | +5.12% |
| 2026-02-24 | $16.99 | $14.84 | $2.15 | 18,392,441.0 | +13.35% |
| 2026-02-23 | $15.95 | $14.68 | $1.27 | 10,476,450.0 | -8.15% |
| 2026-02-20 | $16.53 | $15.39 | $1.14 | 8,631,877.0 | +4.02% |
| 2026-02-19 | $15.69 | $15.36 | $0.335 | 5,231,998.0 | -1.01% |
| 2026-02-18 | $15.95 | $15.08 | $0.87 | 5,946,401.0 | +3.46% |
Zeta Global Holdings Corp 주식 (ZETA) 연도별 가격 이력
이 심층 분석에서는 Zeta Global Holdings Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZETA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zeta Global Holdings Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $19.39 | $16.10 | $3.29 | 93,538,036.0 | +1.65% |
| 2026-02 | $19.22 | $14.53 | $4.69 | 191,304,021.0 | -8.77% |
| 2026-01 | $24.90 | $18.48 | $6.42 | 195,663,867.0 | -8.70% |
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.37 | $17.24 | $4.13 | 106,962,501.0 | +13.97% |
| 2025-11 | $20.63 | $15.86 | $4.77 | 155,732,077.0 | +1.45% |
| 2025-10 | $21.76 | $16.86 | $4.90 | 189,725,038.0 | -9.46% |
| 2025-09 | $22.18 | $17.92 | $4.26 | 137,184,774.0 | +1.17% |
| 2025-08 | $21.02 | $14.55 | $6.47 | 226,063,707.0 | +25.50% |
| 2025-07 | $16.83 | $13.74 | $3.09 | 181,340,250.0 | +1.03% |
| 2025-06 | $18.18 | $12.10 | $6.08 | 189,318,897.0 | +17.88% |
| 2025-05 | $15.05 | $12.80 | $2.25 | 86,120,898.0 | +0.61% |
| 2025-04 | $14.72 | $10.69 | $4.04 | 99,102,483.0 | -3.69% |
| 2025-03 | $18.32 | $12.81 | $5.51 | 110,359,849.0 | -21.21% |
| 2025-02 | $26.60 | $15.76 | $10.84 | 155,163,880.0 | -6.21% |
| 2025-01 | $19.45 | $16.50 | $2.95 | 79,052,458.0 | +2.00% |
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.79 | $17.18 | $10.61 | 161,995,613.0 | -15.21% |
| 2024-11 | $38.20 | $16.16 | $22.05 | 271,504,690.0 | -23.05% |
| 2024-10 | $34.14 | $25.79 | $8.35 | 79,407,323.0 | -7.21% |
| 2024-09 | $32.11 | $24.60 | $7.51 | 73,631,545.0 | +12.95% |
| 2024-08 | $26.41 | $19.90 | $6.51 | 69,281,277.0 | +23.30% |
| 2024-07 | $21.84 | $16.30 | $5.54 | 65,548,879.0 | +21.36% |
| 2024-06 | $17.69 | $15.06 | $2.63 | 48,337,008.0 | +8.08% |
| 2024-05 | $18.58 | $12.26 | $6.32 | 64,553,889.0 | +32.12% |
| 2024-04 | $12.99 | $10.30 | $2.69 | 39,314,609.0 | +13.08% |
| 2024-03 | $11.55 | $9.96 | $1.59 | 25,433,340.0 | +4.10% |
| 2024-02 | $10.94 | $9.35 | $1.59 | 29,616,466.0 | +8.47% |
| 2024-01 | $10.15 | $7.84 | $2.31 | 26,429,465.0 | +9.75% |
2.50%
2.61%
자본화:
|
볼륨(24시간):