Zimmer Biomet

ZBH
🏛️ usa →
98.36
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 108.15 108.46 107.05 108.42 13.6K
09:32 108.42 108.53 108.42 108.53 1.0K
09:33 108.53 108.74 108.42 108.74 2.5K
09:34 108.74 108.74 108.08 108.08 0.7K
09:35 108.19 108.19 108.10 108.10 5.5K
09:36 108.10 108.80 108.10 108.80 4.5K
09:37 108.80 108.80 108.38 108.46 1.5K
09:38 108.46 108.66 108.46 108.66 0.6K
09:39 108.66 108.66 108.63 108.63 0.2K
09:40 108.63 108.63 108.51 108.51 2.4K
09:41 108.51 108.51 108.30 108.30 1.1K
09:42 108.30 108.30 108.25 108.25 0.8K
09:43 108.25 108.25 108.25 108.25 0.2K
09:44 108.23 108.23 108.23 108.23 0.5K
09:45 108.41 108.41 108.28 108.28 0.5K
09:46 108.28 108.28 108.28 108.28 0.9K
09:47 108.44 108.45 108.44 108.45 3.0K
09:48 108.45 108.45 108.44 108.44 3.7K
09:49 108.54 108.54 108.54 108.54 7.2K
09:50 108.50 108.52 108.50 108.52 3.5K
09:51 108.52 108.52 108.41 108.41 0.7K
09:52 108.51 108.68 108.51 108.68 2.3K
09:53 108.68 108.68 108.68 108.68 0.3K
09:54 108.59 108.61 108.59 108.61 2.7K
09:55 108.61 108.61 108.49 108.51 2.0K
09:56 108.51 108.51 108.45 108.45 0.2K
09:57 108.45 108.52 108.45 108.52 0.8K
09:58 108.52 108.52 108.50 108.50 11.0K
09:59 108.34 108.34 108.32 108.32 1.3K
10:00 108.32 108.51 108.32 108.51 1.1K
10:01 108.46 108.50 108.46 108.47 2.8K
10:02 108.47 108.47 108.47 108.47 1.2K
10:03 108.47 108.50 108.47 108.50 1.1K
10:04 108.50 108.60 108.50 108.60 1.6K
10:05 108.60 108.60 108.57 108.57 1.4K
10:06 108.55 108.56 108.47 108.49 3.1K
10:07 108.49 108.49 108.49 108.49 1.1K
10:08 108.49 108.49 108.49 108.49 0.3K
10:09 108.49 108.49 108.39 108.39 0.8K
10:10 108.39 108.41 108.39 108.41 1.2K
10:11 108.41 108.48 108.41 108.48 6.9K
10:12 108.48 108.48 108.48 108.48 0.3K
10:13 108.48 108.50 108.48 108.50 1.3K
10:14 108.49 108.49 108.46 108.46 0.9K
10:15 108.45 108.45 108.45 108.45 0.3K
10:16 108.45 108.51 108.45 108.51 0.6K
10:17 108.51 108.51 108.51 108.51 1.3K
10:18 108.51 108.76 108.51 108.76 4.3K
10:19 108.76 108.79 108.64 108.64 8.3K
10:20 108.64 108.64 108.64 108.64 0.6K
10:21 108.69 108.76 108.69 108.76 0.8K
10:22 108.68 108.74 108.68 108.74 1.2K
10:23 108.76 108.76 108.68 108.68 3.3K
10:24 108.58 108.58 108.57 108.57 3.6K
10:25 108.69 108.69 108.41 108.41 1.7K
10:26 108.41 108.41 108.29 108.38 2.1K
10:27 108.25 108.25 108.25 108.25 0.9K
10:28 108.17 108.17 108.17 108.17 0.3K
10:29 108.17 108.17 108.17 108.17 0.5K
10:30 108.25 108.25 108.25 108.25 0.6K
10:31 108.25 108.25 108.22 108.22 1.4K
10:32 108.12 108.12 108.07 108.07 2.6K
10:33 108.07 108.12 108.07 108.12 1.0K
10:34 108.10 108.12 108.10 108.12 1.3K
10:35 108.12 108.12 108.12 108.12 0.2K
10:36 108.12 108.14 108.12 108.12 1.5K
10:37 108.12 108.12 108.12 108.12 0.3K
10:38 108.15 108.15 108.15 108.15 3.0K
10:39 108.15 108.17 108.15 108.17 0.8K
10:40 108.17 108.42 108.17 108.42 14.0K
10:41 108.42 108.42 108.42 108.42 1.3K
10:42 108.42 108.42 108.41 108.42 9.4K
10:43 108.42 108.52 108.42 108.46 9.9K
10:44 108.46 108.54 108.46 108.54 2.3K
10:45 108.54 108.54 108.54 108.54 0.9K
10:46 108.53 108.53 108.38 108.38 6.9K
10:47 108.38 108.38 108.38 108.38 0.1K
10:48 108.38 108.38 108.24 108.24 1.3K
10:49 108.24 108.24 108.13 108.15 3.9K
10:50 108.15 108.22 108.12 108.12 1.7K
10:51 108.21 108.21 108.20 108.20 1.0K
10:52 108.08 108.18 108.05 108.05 4.1K
10:53 108.05 108.16 108.05 108.16 3.4K
10:54 108.16 108.20 108.16 108.20 1.2K
10:55 108.20 108.26 108.20 108.26 1.4K
10:56 108.21 108.21 108.21 108.21 0.5K
10:57 108.21 108.21 108.21 108.21 1.3K
10:58 108.21 108.21 108.21 108.21 0.4K
10:59 108.21 108.21 108.21 108.21 0.6K
11:00 108.21 108.21 108.06 108.06 0.9K
11:01 108.10 108.10 108.05 108.05 1.1K
11:02 108.05 108.05 108.05 108.05 0.3K
11:03 108.05 108.24 108.05 108.24 0.8K
11:04 108.24 108.24 108.12 108.12 1.3K
11:05 108.12 108.12 108.12 108.12 0.7K
11:06 108.12 108.12 108.12 108.12 0.5K
11:07 108.12 108.19 108.12 108.19 0.5K
11:08 108.19 108.19 108.19 108.19 0.2K
11:09 108.19 108.19 108.19 108.19 0.4K
11:10 108.19 108.26 108.19 108.26 1.1K
11:11 108.26 108.26 108.26 108.26 0.3K
11:12 108.26 108.26 108.26 108.26 0.3K
11:13 108.26 108.26 108.26 108.26 0.2K
11:14 108.26 108.26 108.26 108.26 0.2K
11:15 108.26 108.26 108.26 108.26 0.5K
11:16 108.26 108.26 108.26 108.26 0.3K
11:17 108.26 108.26 108.26 108.26 0.2K
11:18 108.26 108.26 108.25 108.25 0.3K
11:19 108.25 108.25 108.17 108.18 8.4K
11:20 108.18 108.18 108.11 108.11 1.0K
11:21 108.11 108.11 108.04 108.04 0.8K
11:22 107.97 108.02 107.97 108.02 1.7K
11:23 108.02 108.10 108.02 108.10 3.5K
11:24 108.10 108.10 108.09 108.09 0.7K
11:25 108.09 108.09 108.09 108.09 0.3K
11:26 108.09 108.18 108.09 108.18 1.8K
11:27 108.18 108.18 108.16 108.16 0.3K
11:28 108.16 108.16 108.15 108.15 1.1K
11:29 108.15 108.19 108.15 108.19 1.1K
11:30 108.19 108.19 108.19 108.19 0.3K
11:31 108.13 108.26 108.13 108.22 2.2K
11:32 108.22 108.22 108.20 108.20 0.8K
11:33 108.20 108.20 108.20 108.20 0.2K
11:34 108.20 108.23 108.20 108.23 1.0K
11:35 108.29 108.29 108.29 108.29 0.8K
11:36 108.29 108.29 108.23 108.23 1.0K
11:37 108.23 108.30 108.22 108.22 0.7K
11:38 108.22 108.22 108.22 108.22 0.8K
11:39 108.17 108.17 108.17 108.17 0.8K
11:40 108.16 108.22 108.16 108.22 2.2K
11:41 108.22 108.22 108.10 108.14 3.3K
11:42 108.17 108.17 108.13 108.13 0.8K
11:43 108.13 108.13 108.10 108.10 0.2K
11:44 108.09 108.09 108.09 108.09 1.0K
11:45 108.08 108.08 108.08 108.08 0.7K
11:46 108.11 108.14 108.05 108.05 4.1K
11:47 108.05 108.05 108.05 108.05 0.6K
11:48 108.05 108.05 108.02 108.02 2.3K
11:49 108.02 108.02 108.02 108.02 0.5K
11:50 108.05 108.06 108.05 108.06 0.4K
11:51 108.06 108.06 107.99 107.99 1.2K
11:52 107.99 107.99 107.99 107.99 0.4K
11:53 108.02 108.04 108.02 108.04 1.6K
11:54 108.04 108.09 108.04 108.09 0.5K
11:55 108.07 108.09 108.03 108.09 3.4K
11:56 108.09 108.09 108.05 108.05 0.7K
11:57 108.05 108.05 108.05 108.05 2.1K
11:58 108.05 108.05 108.05 108.05 0.7K
11:59 108.05 108.12 108.05 108.12 2.6K
12:00 108.12 108.12 108.12 108.12 0.3K
12:01 108.12 108.14 108.12 108.14 1.7K
12:02 108.14 108.19 108.14 108.19 0.3K
12:03 108.19 108.19 108.19 108.19 1.6K
12:04 108.19 108.24 108.19 108.24 0.8K
12:05 108.27 108.27 108.27 108.27 0.4K
12:06 108.27 108.33 108.27 108.33 1.2K
12:07 108.33 108.33 108.31 108.31 1.5K
12:08 108.31 108.35 108.31 108.35 0.3K
12:09 108.35 108.35 108.31 108.31 0.4K
12:10 108.31 108.31 108.31 108.31 0.6K
12:11 108.31 108.31 108.31 108.31 1.3K
12:12 108.31 108.31 108.14 108.14 1.1K
12:13 108.14 108.18 108.14 108.18 0.6K
12:14 108.18 108.18 108.18 108.18 0.3K
12:15 108.18 108.18 108.16 108.16 1.0K
12:16 108.16 108.16 108.16 108.16 0.1K
12:17 108.16 108.16 108.05 108.05 20.4K
12:18 108.02 108.04 108.02 108.04 1.5K
12:19 108.04 108.04 108.04 108.04 0.5K
12:20 108.04 108.04 108.04 108.04 1.7K
12:21 108.04 108.09 108.04 108.09 1.8K
12:22 108.09 108.11 108.09 108.11 0.6K
12:23 108.10 108.15 108.10 108.15 2.2K
12:24 108.15 108.15 108.15 108.15 0.1K
12:25 108.15 108.20 108.15 108.20 2.2K
12:26 108.20 108.20 108.13 108.13 0.9K
12:27 108.09 108.09 108.09 108.09 0.8K
12:28 108.09 108.11 108.09 108.11 0.2K
12:29 108.11 108.11 108.11 108.11 0.7K
12:30 108.11 108.11 108.08 108.10 1.3K
12:31 108.10 108.10 108.10 108.10 0.9K
12:32 108.07 108.08 108.07 108.08 2.0K
12:33 108.08 108.08 107.95 107.95 0.6K
12:34 107.95 107.96 107.95 107.95 0.7K
12:35 107.95 107.95 107.89 107.89 0.4K
12:36 107.89 107.92 107.89 107.92 1.4K
12:37 107.92 107.92 107.92 107.92 2.1K
12:38 107.92 107.92 107.92 107.92 0.5K
12:39 107.92 107.92 107.92 107.92 0.4K
12:40 107.92 107.92 107.90 107.90 0.6K
12:41 107.90 107.90 107.90 107.90 0.7K
12:42 107.90 107.90 107.90 107.90 0.3K
12:43 107.90 107.90 107.90 107.90 0.3K
12:44 107.88 107.88 107.88 107.88 0.8K
12:45 107.88 107.95 107.88 107.91 0.6K
12:46 107.91 107.94 107.91 107.94 1.2K
12:47 107.94 107.94 107.94 107.94 0.7K
12:48 107.94 107.94 107.94 107.94 0.5K
12:49 107.94 107.94 107.91 107.91 0.9K
12:50 107.91 107.91 107.91 107.91 0.2K
12:51 107.95 107.99 107.95 107.99 5.5K
12:52 108.01 108.01 108.01 108.01 0.5K
12:53 108.01 108.06 108.01 108.06 2.2K
12:54 108.06 108.06 108.05 108.06 2.3K
12:55 108.06 108.08 108.06 108.08 0.7K
12:56 108.06 108.08 108.06 108.08 0.8K
12:57 108.08 108.10 108.08 108.10 0.8K
12:58 108.10 108.10 108.10 108.10 0.3K
12:59 108.11 108.12 108.11 108.12 2.4K
13:00 108.12 108.12 108.11 108.11 3.1K
13:01 108.14 108.19 108.13 108.13 4.3K
13:02 108.14 108.14 108.14 108.14 0.2K
13:03 108.12 108.12 108.12 108.12 0.9K
13:04 108.12 108.12 108.12 108.12 0.8K
13:05 108.13 108.13 108.12 108.12 4.5K
13:06 108.12 108.14 108.11 108.14 1.7K
13:07 108.14 108.15 108.14 108.15 2.1K
13:08 108.15 108.15 108.15 108.15 0.0K
13:09 108.15 108.16 108.15 108.16 0.5K
13:10 108.16 108.16 108.08 108.08 2.7K
13:11 108.08 108.18 108.08 108.18 2.1K
13:12 108.18 108.18 108.18 108.18 3.3K
13:13 108.18 108.18 108.18 108.18 0.2K
13:14 108.18 108.18 108.18 108.18 0.7K
13:15 108.18 108.19 108.18 108.19 0.6K
13:16 108.19 108.23 108.19 108.21 1.9K
13:17 108.21 108.25 108.21 108.25 1.3K
13:18 108.25 108.25 108.24 108.24 1.0K
13:19 108.24 108.24 108.24 108.24 0.7K
13:20 108.24 108.25 108.24 108.25 0.5K
13:21 108.25 108.25 108.23 108.24 2.3K
13:22 108.24 108.24 108.21 108.21 0.7K
13:23 108.25 108.25 108.21 108.21 4.4K
13:24 108.22 108.25 108.22 108.25 1.4K
13:25 108.25 108.25 108.25 108.25 0.7K
13:26 108.25 108.29 108.24 108.24 4.8K
13:27 108.24 108.24 108.24 108.24 0.5K
13:28 108.24 108.24 108.17 108.17 0.8K
13:29 108.17 108.17 108.17 108.17 0.4K
13:30 108.17 108.19 108.17 108.19 0.9K
13:31 108.19 108.19 108.19 108.19 0.7K
13:32 108.18 108.21 108.18 108.19 2.6K
13:33 108.19 108.19 108.19 108.19 0.3K
13:34 108.19 108.19 108.19 108.19 0.1K
13:35 108.19 108.21 108.19 108.21 1.7K
13:36 108.21 108.21 108.21 108.21 1.3K
13:37 108.21 108.21 108.17 108.17 4.4K
13:38 108.17 108.17 108.07 108.07 2.4K
13:39 108.07 108.08 108.07 108.08 0.6K
13:40 108.08 108.08 108.05 108.05 3.3K
13:41 108.05 108.05 108.03 108.03 0.5K
13:42 108.03 108.06 108.03 108.06 1.7K
13:43 108.10 108.11 108.10 108.11 4.1K
13:44 108.11 108.11 108.08 108.08 0.9K
13:45 108.08 108.08 108.08 108.08 0.4K
13:46 108.08 108.08 108.00 108.00 2.0K
13:47 108.00 108.00 108.00 108.00 0.2K
13:48 108.00 108.00 107.96 107.96 0.4K
13:49 107.92 107.92 107.92 107.92 0.3K
13:50 107.92 107.92 107.92 107.92 0.6K
13:51 107.92 108.01 107.92 108.00 2.4K
13:52 107.98 107.99 107.98 107.99 0.4K
13:53 107.99 107.99 107.92 107.92 0.7K
13:54 107.92 107.92 107.90 107.90 0.4K
13:55 107.90 107.90 107.90 107.90 0.5K
13:56 107.90 107.94 107.90 107.94 2.3K
13:57 107.94 107.94 107.94 107.94 0.4K
13:58 107.94 107.94 107.94 107.94 0.3K
13:59 107.94 107.94 107.89 107.89 0.4K
14:00 107.91 107.91 107.89 107.89 1.1K
14:01 107.89 107.89 107.89 107.89 0.6K
14:02 107.89 107.92 107.89 107.92 0.4K
14:03 107.92 107.97 107.92 107.97 2.0K
14:04 107.97 107.97 107.97 107.97 0.9K
14:05 107.97 107.99 107.97 107.99 0.7K
14:06 107.99 107.99 107.99 107.99 0.3K
14:07 108.02 108.02 108.02 108.02 1.8K
14:08 108.02 108.03 108.02 108.03 0.2K
14:09 108.10 108.10 108.08 108.08 1.4K
14:10 108.08 108.16 108.08 108.16 2.2K
14:11 108.14 108.14 108.10 108.13 1.7K
14:12 108.13 108.13 108.13 108.13 0.8K
14:13 108.13 108.21 108.13 108.21 1.1K
14:14 108.21 108.21 108.18 108.18 0.5K
14:15 108.18 108.19 108.16 108.16 0.3K
14:16 108.19 108.19 108.19 108.19 0.8K
14:17 108.19 108.19 108.16 108.16 3.7K
14:18 108.19 108.24 108.19 108.24 4.1K
14:19 108.24 108.26 108.24 108.26 2.5K
14:20 108.26 108.26 108.21 108.21 1.4K
14:21 108.21 108.21 108.20 108.20 0.6K
14:22 108.20 108.23 108.20 108.23 0.4K
14:23 108.19 108.19 108.19 108.19 1.1K
14:24 108.15 108.17 108.15 108.15 0.9K
14:25 108.15 108.19 108.15 108.19 1.0K
14:26 108.19 108.20 108.15 108.15 1.5K
14:27 108.15 108.15 108.14 108.14 0.8K
14:28 108.14 108.16 108.13 108.16 1.4K
14:29 108.21 108.21 108.21 108.21 2.8K
14:30 108.21 108.22 108.20 108.22 1.4K
14:31 108.22 108.22 108.22 108.22 0.7K
14:32 108.22 108.22 108.22 108.22 0.8K
14:33 108.22 108.22 108.18 108.18 1.3K
14:34 108.18 108.18 108.18 108.18 0.3K
14:35 108.18 108.18 108.18 108.18 0.9K
14:36 108.18 108.18 108.18 108.18 1.3K
14:37 108.17 108.22 108.17 108.22 3.2K
14:38 108.22 108.22 108.20 108.20 1.5K
14:39 108.20 108.20 108.18 108.18 0.9K
14:40 108.18 108.18 108.11 108.11 0.8K
14:41 108.10 108.15 108.10 108.15 1.4K
14:42 108.15 108.15 108.10 108.10 1.1K
14:43 108.12 108.12 108.12 108.12 1.3K
14:44 108.12 108.12 108.12 108.12 0.6K
14:45 108.10 108.10 108.06 108.06 1.0K
14:46 108.09 108.09 108.08 108.08 0.4K
14:47 108.08 108.08 108.02 108.02 1.8K
14:48 108.02 108.03 108.00 108.03 1.5K
14:49 108.03 108.07 108.03 108.05 1.3K
14:50 108.05 108.06 108.05 108.06 0.5K
14:51 108.06 108.11 108.06 108.11 3.1K
14:52 108.11 108.11 108.09 108.10 3.0K
14:53 108.10 108.12 108.10 108.12 2.2K
14:54 108.12 108.12 108.12 108.12 1.9K
14:55 108.14 108.15 108.14 108.15 2.2K
14:56 108.15 108.16 108.09 108.09 1.8K
14:57 108.09 108.10 108.09 108.10 0.3K
14:58 108.10 108.12 108.10 108.12 2.0K
14:59 108.12 108.12 108.06 108.06 1.3K
15:00 108.06 108.15 108.03 108.15 11.8K
15:01 108.09 108.12 108.09 108.12 4.8K
15:02 108.12 108.14 108.12 108.14 0.5K
15:03 108.14 108.14 108.12 108.12 0.6K
15:04 108.12 108.12 108.09 108.09 1.7K
15:05 108.09 108.13 108.09 108.13 1.4K
15:06 108.15 108.17 108.15 108.17 1.9K
15:07 108.16 108.16 108.16 108.16 0.8K
15:08 108.08 108.10 108.08 108.10 3.2K
15:09 108.13 108.16 108.13 108.16 4.1K
15:10 108.16 108.16 108.15 108.15 2.0K
15:11 108.13 108.15 108.13 108.15 1.1K
15:12 108.15 108.15 108.13 108.13 3.3K
15:13 108.13 108.13 108.11 108.11 1.2K
15:14 108.11 108.11 108.07 108.10 2.8K
15:15 108.10 108.10 108.07 108.07 5.0K
15:16 108.08 108.09 108.08 108.08 4.2K
15:17 108.08 108.13 108.08 108.09 15.1K
15:18 108.09 108.10 108.09 108.10 1.1K
15:19 108.10 108.11 108.08 108.08 9.4K
15:20 108.10 108.13 108.10 108.10 2.9K
15:21 108.10 108.10 108.02 108.02 6.4K
15:22 108.02 108.03 108.02 108.02 1.2K
15:23 108.02 108.03 107.94 107.94 6.6K
15:24 107.94 107.96 107.94 107.96 8.1K
15:25 107.86 107.88 107.86 107.88 3.6K
15:26 107.88 107.88 107.87 107.87 0.9K
15:27 107.87 107.87 107.86 107.86 1.2K
15:28 107.87 107.91 107.87 107.91 5.0K
15:29 107.90 107.90 107.84 107.88 3.1K
15:30 107.88 107.88 107.88 107.88 1.9K
15:31 107.80 107.83 107.80 107.83 2.6K
15:32 107.83 107.87 107.83 107.87 2.1K
15:33 107.87 107.87 107.83 107.83 1.2K
15:34 107.84 107.90 107.84 107.90 3.5K
15:35 107.90 107.90 107.89 107.89 1.3K
15:36 107.89 107.89 107.81 107.81 2.0K
15:37 107.81 107.85 107.80 107.83 4.4K
15:38 107.83 107.83 107.80 107.83 3.2K
15:39 107.83 107.83 107.83 107.83 0.7K
15:40 107.85 107.96 107.85 107.96 11.7K
15:41 107.94 108.01 107.94 107.99 11.5K
15:42 107.98 107.99 107.95 107.95 5.4K
15:43 107.95 107.95 107.91 107.91 3.7K
15:44 107.87 107.89 107.86 107.88 6.8K
15:45 107.88 107.88 107.87 107.88 3.5K
15:46 107.88 107.88 107.87 107.87 3.9K
15:47 107.89 107.89 107.86 107.87 3.9K
15:48 107.87 107.89 107.87 107.89 3.4K
15:49 107.89 107.95 107.89 107.95 7.1K
15:50 107.95 107.97 107.94 107.94 7.1K
15:51 107.95 107.95 107.87 107.87 21.9K
15:52 107.88 107.94 107.87 107.94 11.5K
15:53 107.91 107.94 107.90 107.90 5.4K
15:54 107.87 107.88 107.82 107.84 8.9K
15:55 107.84 107.84 107.77 107.77 6.4K
15:56 107.74 107.78 107.74 107.74 15.1K
15:57 107.72 107.82 107.72 107.82 18.9K
15:58 107.82 107.82 107.79 107.79 12.3K
15:59 107.82 107.84 107.77 107.77 18.4K
16:00 107.78 107.80 107.71 107.80 329.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available