15.14
price down icon2.26%   -0.35
after-market 시간 외 거래: 15.11 -0.03 -0.20%
loading

Zeta Global Holdings Corp 주식 (ZETA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $15.84 $14.71 $1.13 10,056,929.0 -2.26%
2025-06-30 $16.30 $15.30 $1.00 13,847,077.0 +2.51%
2025-06-27 $16.25 $14.89 $1.36 14,833,173.0 -1.50%
2025-06-26 $15.62 $14.44 $1.18 12,514,112.0 +2.13%
2025-06-25 $16.41 $14.94 $1.47 14,645,240.0 -6.88%
2025-06-24 $18.18 $16.04 $2.14 21,268,048.0 -4.05%
2025-06-23 $17.69 $15.26 $2.43 38,734,732.0 +18.55%
2025-06-20 $15.03 $13.97 $1.05 17,806,260.0 +12.63%
2025-06-18 $12.74 $12.39 $0.35 2,962,699.0 +0.24%
2025-06-17 $12.85 $12.43 $0.42 4,173,599.0 -0.32%
2025-06-16 $12.73 $12.21 $0.525 4,980,144.0 +3.62%
2025-06-13 $12.57 $12.10 $0.475 4,726,684.0 -4.48%
2025-06-12 $12.82 $12.57 $0.255 3,402,757.0 -0.93%
2025-06-11 $13.36 $12.81 $0.545 2,576,645.0 -2.36%
2025-06-10 $13.58 $12.97 $0.603 3,801,762.0 -3.24%
2025-06-09 $14.00 $13.48 $0.52 4,858,603.0 -2.23%
2025-06-06 $13.99 $13.60 $0.39 4,062,139.0 +1.98%
2025-06-05 $13.79 $12.89 $0.90 6,764,282.0 +3.33%
2025-06-04 $13.37 $13.03 $0.345 3,234,780.0 +0.23%
2025-06-03 $13.21 $12.83 $0.385 3,600,485.0 +1.86%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $15.84 $14.71 $1.13 10,056,929.0 +0.00%
2025-06 $18.18 $12.10 $6.08 199,375,826.0 +15.22%
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

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

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%
software_infrastructure XYZ
$68.27
price up icon 0.50%
software_infrastructure ZS
$307.32
price down icon 2.11%
software_infrastructure NET
$184.95
price down icon 5.56%
$155.94
price down icon 4.37%
$102.43
price down icon 3.11%
$521.78
price up icon 1.77%
자본화:     |  볼륨(24시간):