Stockscreener 앱 받기
13.54
1.07%
-0.1444
Zeta Global Holdings Corp 주식 (ZETA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $13.59 | $12.82 | $0.765 | 2,219,555.0 | -1.10% |
| 2025-05-02 | $14.50 | $13.28 | $1.22 | 10,265,815.0 | +1.41% |
| 2025-05-01 | $14.19 | $13.47 | $0.715 | 7,995,466.0 | +3.29% |
| 2025-04-30 | $13.07 | $12.54 | $0.53 | 3,345,875.0 | -2.90% |
| 2025-04-29 | $13.63 | $13.32 | $0.31 | 2,484,268.0 | +0.37% |
| 2025-04-28 | $13.64 | $13.01 | $0.63 | 4,839,729.0 | +1.98% |
| 2025-04-25 | $13.18 | $12.33 | $0.85 | 3,789,688.0 | +4.62% |
| 2025-04-24 | $12.77 | $12.10 | $0.6671 | 3,097,087.0 | +3.97% |
| 2025-04-23 | $12.54 | $12.00 | $0.54 | 4,524,899.0 | +6.81% |
| 2025-04-22 | $11.62 | $11.12 | $0.505 | 3,062,625.0 | +2.63% |
| 2025-04-21 | $11.24 | $10.69 | $0.555 | 4,411,649.0 | -3.84% |
| 2025-04-17 | $11.64 | $11.17 | $0.47 | 2,333,515.0 | +0.97% |
| 2025-04-16 | $11.69 | $11.11 | $0.58 | 4,918,069.0 | -5.26% |
| 2025-04-15 | $12.04 | $11.76 | $0.29 | 1,921,441.0 | +0.59% |
| 2025-04-14 | $12.69 | $11.66 | $1.03 | 3,075,099.0 | -1.24% |
| 2025-04-11 | $12.08 | $11.26 | $0.82 | 3,394,891.0 | +2.99% |
| 2025-04-10 | $12.55 | $11.42 | $1.13 | 4,905,602.0 | -9.08% |
| 2025-04-09 | $12.88 | $11.06 | $1.82 | 15,337,485.0 | +10.75% |
| 2025-04-08 | $12.70 | $11.22 | $1.48 | 4,892,524.0 | -2.43% |
| 2025-04-07 | $12.81 | $10.93 | $1.88 | 9,620,604.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $14.50 | $12.82 | $1.68 | 20,480,836.0 | +3.60% |
| 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% |
0.27%
0.52%
자본화:
|
볼륨(24시간):