Stockscreener 앱 받기
18.73
4.34%
-0.85
시장 영업 전:
18.93
0.20
+1.07%
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $19.86 | $18.67 | $1.19 | 12,761,684.0 | -4.34% |
| 2025-08-07 | $21.02 | $18.60 | $2.42 | 21,594,177.0 | -3.21% |
| 2025-08-06 | $20.49 | $18.55 | $1.94 | 47,250,601.0 | +27.47% |
| 2025-08-05 | $16.14 | $15.58 | $0.56 | 13,018,800.0 | +0.44% |
| 2025-08-04 | $15.82 | $15.00 | $0.82 | 5,223,416.0 | +4.77% |
| 2025-08-01 | $15.28 | $14.55 | $0.73 | 7,953,262.0 | -3.64% |
| 2025-07-31 | $16.36 | $15.47 | $0.895 | 8,218,233.0 | +0.58% |
| 2025-07-30 | $15.77 | $15.21 | $0.56 | 4,731,790.0 | +0.52% |
| 2025-07-29 | $16.05 | $15.26 | $0.795 | 5,851,727.0 | -3.55% |
| 2025-07-28 | $16.25 | $15.79 | $0.465 | 5,036,570.0 | +0.06% |
| 2025-07-25 | $16.06 | $15.57 | $0.49 | 5,306,814.0 | +0.94% |
| 2025-07-24 | $16.83 | $15.77 | $1.06 | 8,713,183.0 | -4.05% |
| 2025-07-23 | $16.57 | $16.16 | $0.4077 | 4,244,608.0 | +6.02% |
| 2025-07-22 | $15.68 | $14.91 | $0.7653 | 9,754,206.0 | -0.06% |
| 2025-07-21 | $16.42 | $15.58 | $0.84 | 11,956,655.0 | +0.19% |
| 2025-07-18 | $16.26 | $15.58 | $0.68 | 10,156,567.0 | -1.89% |
| 2025-07-17 | $16.31 | $15.14 | $1.17 | 15,104,683.0 | +6.21% |
| 2025-07-16 | $15.01 | $14.13 | $0.87 | 11,191,729.0 | +6.62% |
| 2025-07-15 | $14.59 | $14.00 | $0.59 | 7,302,786.0 | -0.71% |
| 2025-07-14 | $14.33 | $13.74 | $0.59 | 6,686,316.0 | +1.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $21.02 | $14.55 | $6.47 | 120,563,624.0 | +19.68% |
| 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% |
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.24 | $7.65 | $1.59 | 34,334,847.0 | +7.96% |
| 2023-11 | $8.90 | $7.58 | $1.32 | 25,069,701.0 | +4.74% |
| 2023-10 | $9.02 | $7.38 | $1.64 | 29,542,861.0 | -6.59% |
| 2023-09 | $8.37 | $7.46 | $0.91 | 22,517,799.0 | +2.71% |
| 2023-08 | $9.75 | $7.24 | $2.51 | 27,663,207.0 | -11.82% |
| 2023-07 | $9.48 | $7.79 | $1.70 | 14,382,545.0 | +7.96% |
| 2023-06 | $9.38 | $8.10 | $1.29 | 20,838,856.0 | -5.32% |
| 2023-05 | $9.96 | $7.89 | $2.07 | 30,851,415.0 | -7.11% |
| 2023-04 | $10.95 | $9.54 | $1.41 | 16,343,718.0 | -10.34% |
| 2023-03 | $11.14 | $9.42 | $1.72 | 23,153,172.0 | +2.07% |
| 2023-02 | $11.28 | $8.54 | $2.74 | 27,453,210.0 | +16.85% |
| 2023-01 | $9.36 | $8.04 | $1.32 | 15,289,087.0 | +11.14% |
4.50%
7.00%
자본화:
|
볼륨(24시간):