Stockscreener 앱 받기
19.58
11.38%
2.00
시간 외 거래:
19.70
0.12
+0.61%
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $20.12 | $18.28 | $1.84 | 18,836,567.0 | +11.38% |
| 2024-11-15 | $20.02 | $16.66 | $3.36 | 24,864,504.0 | +1.21% |
| 2024-11-14 | $19.12 | $16.16 | $2.96 | 33,962,221.0 | -2.20% |
| 2024-11-13 | $28.51 | $17.19 | $11.32 | 45,401,941.0 | -37.07% |
| 2024-11-12 | $34.20 | $27.92 | $6.28 | 19,597,350.0 | -23.19% |
| 2024-11-11 | $38.20 | $36.21 | $1.99 | 9,630,239.0 | +3.26% |
| 2024-11-08 | $35.95 | $34.54 | $1.41 | 6,229,441.0 | +3.91% |
| 2024-11-07 | $34.47 | $32.25 | $2.22 | 4,945,289.0 | +7.44% |
| 2024-11-06 | $31.88 | $30.30 | $1.58 | 3,817,918.0 | +9.82% |
| 2024-11-05 | $29.27 | $27.56 | $1.71 | 4,703,354.0 | +5.84% |
| 2024-11-04 | $27.98 | $27.22 | $0.7598 | 2,220,592.0 | -1.69% |
| 2024-11-01 | $28.36 | $27.67 | $0.69 | 1,746,721.0 | +0.76% |
| 2024-10-31 | $29.25 | $27.64 | $1.61 | 2,583,646.0 | -5.24% |
| 2024-10-30 | $29.53 | $27.98 | $1.55 | 3,789,425.0 | +3.29% |
| 2024-10-29 | $28.34 | $26.51 | $1.83 | 2,899,427.0 | +4.55% |
| 2024-10-28 | $27.49 | $27.01 | $0.48 | 2,806,727.0 | +1.08% |
| 2024-10-25 | $26.98 | $25.93 | $1.05 | 3,205,731.0 | +2.41% |
| 2024-10-24 | $27.04 | $26.07 | $0.97 | 2,201,456.0 | +0.19% |
| 2024-10-23 | $26.80 | $25.79 | $1.01 | 3,592,712.0 | -1.21% |
| 2024-10-22 | $27.50 | $26.30 | $1.20 | 2,986,286.0 | -1.82% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $38.20 | $16.16 | $22.05 | 194,792,704.0 | -29.26% |
| 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% |
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.61 | $7.83 | $1.78 | 18,413,492.0 | -2.51% |
| 2022-11 | $9.23 | $7.77 | $1.46 | 24,628,895.0 | +0.48% |
| 2022-10 | $8.46 | $6.32 | $2.14 | 24,988,414.0 | +26.17% |
| 2022-09 | $7.99 | $5.78 | $2.21 | 43,484,387.0 | -5.57% |
| 2022-08 | $7.68 | $5.01 | $2.67 | 34,772,400.0 | +30.84% |
| 2022-07 | $5.58 | $4.09 | $1.49 | 17,229,304.0 | +18.36% |
| 2022-06 | $9.14 | $4.19 | $4.95 | 41,987,148.0 | -43.14% |
| 2022-05 | $11.58 | $6.91 | $4.67 | 25,948,135.0 | -26.59% |
| 2022-04 | $13.46 | $10.41 | $3.05 | 17,770,133.0 | -15.06% |
| 2022-03 | $12.78 | $9.83 | $2.95 | 31,437,369.0 | -2.00% |
| 2022-02 | $13.09 | $9.00 | $4.09 | 13,052,977.0 | +40.50% |
| 2022-01 | $9.38 | $7.36 | $2.02 | 6,194,549.0 | +9.98% |
0.68%
2.46%
자본화:
|
볼륨(24시간):