Stockscreener 앱 받기
10.25
2.40%
0.24
시간 외 거래:
10.25
Zimvie Inc 주식 (ZIMV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $10.26 | $9.92 | $0.34 | 73,397.0 | +2.40% |
| 2025-07-02 | $10.07 | $9.05 | $1.02 | 165,376.0 | +1.73% |
| 2025-07-01 | $10.00 | $9.21 | $0.785 | 180,577.0 | +5.24% |
| 2025-06-30 | $9.51 | $9.18 | $0.3292 | 159,460.0 | +0.97% |
| 2025-06-27 | $9.29 | $8.98 | $0.31 | 276,887.0 | +2.89% |
| 2025-06-26 | $9.08 | $8.89 | $0.1915 | 95,325.0 | +0.45% |
| 2025-06-25 | $8.98 | $8.73 | $0.255 | 116,152.0 | +1.13% |
| 2025-06-24 | $9.08 | $8.57 | $0.5099 | 88,105.0 | +2.43% |
| 2025-06-23 | $8.85 | $8.38 | $0.465 | 107,426.0 | -1.59% |
| 2025-06-20 | $8.80 | $8.65 | $0.15 | 375,451.0 | +2.09% |
| 2025-06-18 | $8.78 | $8.59 | $0.1941 | 116,292.0 | -1.60% |
| 2025-06-17 | $9.34 | $8.73 | $0.61 | 169,497.0 | -4.79% |
| 2025-06-16 | $9.30 | $9.09 | $0.21 | 93,511.0 | +0.99% |
| 2025-06-13 | $9.25 | $9.04 | $0.21 | 110,145.0 | -1.94% |
| 2025-06-12 | $9.42 | $9.25 | $0.1725 | 129,029.0 | -2.62% |
| 2025-06-11 | $9.63 | $9.43 | $0.1953 | 114,464.0 | -0.21% |
| 2025-06-10 | $9.62 | $9.39 | $0.225 | 71,862.0 | +1.70% |
| 2025-06-09 | $9.45 | $9.31 | $0.14 | 79,939.0 | +0.11% |
| 2025-06-06 | $9.41 | $9.24 | $0.165 | 82,739.0 | +2.85% |
| 2025-06-05 | $9.31 | $9.07 | $0.235 | 97,591.0 | -0.55% |
| 2025-06-04 | $9.46 | $9.10 | $0.3551 | 103,130.0 | -1.19% |
Zimvie Inc 주식 (ZIMV) 연도별 가격 이력
이 심층 분석에서는 Zimvie Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZIMV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zimvie Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zimvie Inc 주식 (ZIMV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $10.26 | $9.05 | $1.21 | 492,747.0 | +9.63% |
| 2025-06 | $9.63 | $8.38 | $1.25 | 2,634,889.0 | +2.30% |
| 2025-05 | $9.77 | $8.15 | $1.62 | 3,783,629.0 | +0.88% |
| 2025-04 | $10.74 | $8.56 | $2.18 | 2,861,762.0 | -16.11% |
| 2025-03 | $13.84 | $10.65 | $3.19 | 3,186,646.0 | -18.61% |
| 2025-02 | $14.22 | $12.25 | $1.97 | 2,004,614.0 | -4.12% |
| 2025-01 | $15.29 | $13.25 | $2.04 | 2,178,234.0 | -0.79% |
Zimvie Inc 주식 (ZIMV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.99 | $13.33 | $1.66 | 2,611,791.0 | -5.76% |
| 2024-11 | $15.54 | $13.01 | $2.53 | 2,655,612.0 | +7.23% |
| 2024-10 | $16.10 | $13.50 | $2.60 | 3,463,633.0 | -13.26% |
| 2024-09 | $17.41 | $15.24 | $2.17 | 4,588,440.0 | -8.48% |
| 2024-08 | $21.28 | $15.00 | $6.28 | 8,368,731.0 | -17.98% |
| 2024-07 | $22.40 | $17.80 | $4.60 | 8,785,704.0 | +15.84% |
| 2024-06 | $18.63 | $14.69 | $3.94 | 7,072,750.0 | +9.61% |
| 2024-05 | $18.41 | $15.11 | $3.30 | 6,005,318.0 | +9.54% |
| 2024-04 | $19.52 | $15.05 | $4.47 | 5,760,382.0 | -7.82% |
| 2024-03 | $18.35 | $15.88 | $2.47 | 7,146,653.0 | -2.71% |
| 2024-02 | $20.91 | $16.83 | $4.08 | 8,107,462.0 | -3.03% |
| 2024-01 | $20.44 | $15.93 | $4.51 | 7,051,043.0 | -1.52% |
Zimvie Inc 주식 (ZIMV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.69 | $9.31 | $9.38 | 9,689,154.0 | +87.83% |
| 2023-11 | $9.84 | $6.52 | $3.32 | 4,408,452.0 | +33.85% |
| 2023-10 | $9.58 | $6.93 | $2.65 | 4,194,074.0 | -24.97% |
| 2023-09 | $12.07 | $9.12 | $2.96 | 3,876,589.0 | -20.25% |
| 2023-08 | $15.50 | $10.97 | $4.53 | 4,180,651.0 | -13.99% |
| 2023-07 | $13.82 | $9.74 | $4.08 | 5,513,360.0 | +22.17% |
| 2023-06 | $12.34 | $9.68 | $2.66 | 6,667,259.0 | +12.53% |
| 2023-05 | $11.64 | $7.52 | $4.12 | 6,381,111.0 | +21.26% |
| 2023-04 | $8.48 | $7.03 | $1.45 | 7,648,334.0 | +13.83% |
| 2023-03 | $7.24 | $5.20 | $2.04 | 18,028,253.0 | +0.00% |
0.19%
자본화:
|
볼륨(24시간):