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
09:31 108.33 110.91 107.94 107.94 11.5K
09:32 107.90 107.90 107.90 107.90 0.1K
09:33 107.90 107.91 107.90 107.91 0.2K
09:34 107.91 108.55 107.91 108.55 0.9K
09:35 108.26 108.26 108.23 108.23 0.6K
09:36 108.22 108.50 108.22 108.50 2.1K
09:37 108.39 108.39 108.21 108.21 2.5K
09:38 108.21 108.21 108.21 108.21 0.2K
09:39 108.21 108.21 108.21 108.21 0.3K
09:40 108.21 108.47 108.21 108.47 2.4K
09:41 108.47 108.60 108.47 108.60 4.3K
09:42 108.60 108.72 108.60 108.71 6.2K
09:43 108.71 108.80 108.71 108.80 1.5K
09:44 108.80 108.80 108.80 108.80 0.3K
09:45 108.80 108.80 108.80 108.80 0.1K
09:46 108.80 108.80 108.10 108.10 0.5K
09:47 108.10 108.10 108.10 108.10 0.4K
09:48 108.10 108.10 108.07 108.07 1.0K
09:49 108.07 108.07 107.99 107.99 2.0K
09:50 107.99 107.99 107.99 107.99 1.2K
09:51 108.04 108.04 107.91 107.92 0.6K
09:52 107.92 107.93 107.91 107.91 0.4K
09:53 107.91 107.91 107.80 107.80 3.6K
09:54 107.70 107.89 107.70 107.89 4.2K
09:55 107.94 107.94 107.94 107.94 0.8K
09:56 107.94 107.94 107.94 107.94 1.0K
09:57 107.94 107.94 107.94 107.94 0.3K
09:58 107.94 107.94 107.94 107.94 0.3K
09:59 107.94 107.94 107.75 107.75 0.6K
10:00 107.75 107.84 107.75 107.83 1.3K
10:01 107.84 108.08 107.84 108.08 6.5K
10:02 107.82 107.82 107.82 107.82 1.0K
10:03 107.82 107.82 107.76 107.76 3.2K
10:04 107.76 107.89 107.76 107.76 2.8K
10:05 107.81 107.87 107.81 107.87 3.5K
10:06 107.79 107.85 107.75 107.84 4.6K
10:07 107.86 107.93 107.81 107.93 6.0K
10:08 107.93 107.93 107.87 107.92 2.8K
10:09 108.15 108.17 108.15 108.17 5.8K
10:10 108.17 108.17 108.07 108.07 2.0K
10:11 108.06 108.16 108.06 108.16 1.9K
10:12 108.16 108.16 108.11 108.11 1.8K
10:13 108.11 108.11 108.05 108.05 4.9K
10:14 108.05 108.05 108.05 108.05 0.5K
10:15 108.05 108.27 108.05 108.27 2.2K
10:16 108.27 108.27 108.27 108.27 1.8K
10:17 108.27 108.27 108.27 108.27 0.4K
10:18 108.27 108.42 108.27 108.35 0.9K
10:19 108.35 108.47 108.35 108.47 2.5K
10:20 108.42 108.42 108.36 108.36 1.9K
10:21 108.36 108.36 108.36 108.36 0.6K
10:22 108.37 108.37 108.29 108.29 2.5K
10:23 108.29 108.30 108.29 108.30 1.1K
10:24 108.30 108.30 108.23 108.23 0.8K
10:25 108.23 108.23 108.15 108.15 0.8K
10:26 108.15 108.15 108.15 108.15 0.2K
10:27 108.15 108.15 108.15 108.15 0.6K
10:28 108.16 108.25 108.16 108.25 3.5K
10:29 108.25 108.36 108.25 108.31 2.2K
10:30 108.31 108.32 108.31 108.32 3.2K
10:31 108.32 108.42 108.32 108.42 5.4K
10:32 108.42 108.45 108.15 108.16 4.2K
10:33 108.11 108.20 108.11 108.20 2.5K
10:34 108.20 108.20 108.19 108.19 1.7K
10:35 108.25 108.25 108.16 108.16 3.4K
10:36 108.17 108.30 108.17 108.30 2.4K
10:37 108.25 108.26 108.25 108.26 2.3K
10:38 108.26 108.26 108.25 108.25 1.0K
10:39 108.25 108.26 108.21 108.26 0.9K
10:40 108.19 108.25 108.17 108.17 5.2K
10:41 108.20 108.20 108.17 108.20 1.1K
10:42 108.14 108.15 108.14 108.15 3.1K
10:43 108.15 108.21 108.15 108.21 1.7K
10:44 108.21 108.21 108.16 108.18 0.4K
10:45 108.23 108.29 108.23 108.27 2.2K
10:46 108.27 108.27 108.26 108.26 1.1K
10:47 108.33 108.33 108.33 108.33 1.5K
10:48 108.21 108.22 108.10 108.10 3.8K
10:49 108.10 108.11 108.10 108.11 1.0K
10:50 108.11 108.11 108.11 108.11 0.3K
10:51 108.11 108.11 108.06 108.06 2.2K
10:52 108.06 108.12 108.06 108.12 1.2K
10:53 108.12 108.12 108.11 108.11 0.7K
10:54 108.11 108.16 108.11 108.16 2.3K
10:55 108.16 108.24 108.16 108.24 1.3K
10:56 108.24 108.25 108.17 108.25 3.6K
10:57 108.17 108.26 108.17 108.26 4.2K
10:58 108.26 108.26 108.22 108.22 0.5K
10:59 108.26 108.26 108.26 108.26 1.5K
11:00 108.21 108.23 108.09 108.16 4.0K
11:01 108.13 108.20 108.13 108.20 2.5K
11:02 108.21 108.21 108.17 108.17 3.7K
11:03 108.15 108.17 108.15 108.17 1.3K
11:04 108.17 108.17 108.15 108.15 0.8K
11:05 108.21 108.21 108.21 108.21 1.6K
11:06 108.21 108.21 108.21 108.21 0.3K
11:07 108.21 108.21 108.15 108.19 1.2K
11:08 108.19 108.26 108.19 108.26 1.7K
11:09 108.20 108.20 108.19 108.19 5.1K
11:10 108.23 108.23 108.21 108.21 1.6K
11:11 108.26 108.29 108.23 108.23 2.3K
11:12 108.23 108.24 108.23 108.24 0.4K
11:13 108.27 108.27 108.27 108.27 1.1K
11:14 108.27 108.27 108.16 108.16 1.8K
11:15 108.16 108.19 108.16 108.19 1.6K
11:16 108.19 108.19 108.10 108.10 5.1K
11:17 108.14 108.14 108.11 108.11 1.5K
11:18 108.11 108.11 108.01 108.01 2.1K
11:19 108.01 108.05 108.01 108.03 0.9K
11:20 108.03 108.03 108.03 108.03 0.8K
11:21 108.03 108.05 108.03 108.05 0.6K
11:22 108.05 108.05 108.05 108.05 0.2K
11:23 108.16 108.27 108.16 108.27 5.1K
11:24 108.21 108.27 108.21 108.27 1.6K
11:25 108.28 108.31 108.27 108.31 1.5K
11:26 108.31 108.31 108.22 108.22 1.2K
11:27 108.22 108.22 108.15 108.15 1.4K
11:28 108.15 108.19 108.15 108.19 0.4K
11:29 108.13 108.22 108.13 108.22 0.6K
11:30 108.13 108.18 108.13 108.13 2.9K
11:31 108.13 108.13 108.08 108.08 1.6K
11:32 108.08 108.08 108.08 108.08 1.3K
11:33 108.08 108.08 108.08 108.08 0.5K
11:34 108.08 108.10 108.08 108.08 1.4K
11:35 108.08 108.19 108.08 108.14 3.2K
11:36 108.11 108.11 108.11 108.11 0.8K
11:37 108.11 108.11 108.08 108.10 1.0K
11:38 108.10 108.14 108.04 108.14 1.9K
11:39 108.14 108.14 108.11 108.11 0.6K
11:40 108.11 108.14 108.11 108.14 1.7K
11:41 108.14 108.14 108.14 108.14 0.9K
11:42 108.14 108.17 108.13 108.17 1.8K
11:43 108.13 108.16 108.12 108.16 2.5K
11:44 108.16 108.23 108.16 108.23 1.6K
11:45 108.23 108.23 108.23 108.23 0.4K
11:46 108.23 108.23 108.23 108.23 0.6K
11:47 108.23 108.23 108.15 108.15 1.0K
11:48 108.15 108.15 108.15 108.15 0.7K
11:49 108.15 108.15 108.15 108.15 0.6K
11:50 108.15 108.15 108.14 108.14 0.4K
11:51 108.14 108.14 108.13 108.13 1.3K
11:52 108.13 108.19 108.13 108.19 0.9K
11:53 108.20 108.20 108.20 108.20 0.5K
11:54 108.20 108.20 108.20 108.20 0.3K
11:55 108.20 108.20 108.17 108.17 1.5K
11:56 108.17 108.17 108.14 108.14 1.9K
11:57 108.14 108.14 108.12 108.12 1.1K
11:58 108.12 108.12 108.12 108.12 0.7K
11:59 108.12 108.14 108.08 108.08 1.0K
12:00 108.08 108.12 108.08 108.12 0.3K
12:01 108.12 108.14 108.12 108.14 3.5K
12:02 108.14 108.18 108.14 108.15 2.9K
12:03 108.11 108.11 108.04 108.06 2.8K
12:04 108.06 108.12 108.06 108.10 0.4K
12:05 108.10 108.10 108.09 108.09 0.7K
12:06 108.09 108.09 108.08 108.08 1.5K
12:07 108.08 108.08 108.07 108.07 0.8K
12:08 108.07 108.07 108.07 108.07 0.4K
12:09 108.06 108.06 108.06 108.06 1.0K
12:10 108.06 108.09 108.06 108.07 1.7K
12:11 108.07 108.10 108.06 108.06 0.9K
12:12 108.06 108.06 108.05 108.05 3.7K
12:13 108.02 108.08 108.02 108.08 4.8K
12:14 108.08 108.22 108.08 108.22 3.2K
12:15 108.22 108.25 108.22 108.23 0.8K
12:16 108.23 108.23 108.23 108.23 0.6K
12:17 108.23 108.23 108.23 108.23 0.0K
12:18 108.23 108.23 108.21 108.21 2.2K
12:19 108.21 108.21 108.17 108.17 0.7K
12:20 108.17 108.20 108.17 108.19 0.7K
12:21 108.12 108.14 108.07 108.12 2.4K
12:22 108.12 108.12 108.12 108.12 0.5K
12:23 108.12 108.12 108.11 108.11 0.7K
12:24 108.12 108.12 108.02 108.02 2.0K
12:25 108.02 108.02 107.99 108.02 0.6K
12:26 108.02 108.02 108.02 108.02 0.8K
12:27 108.02 108.02 108.02 108.02 0.3K
12:28 108.02 108.02 108.02 108.02 0.7K
12:29 108.02 108.02 108.02 108.02 0.5K
12:30 108.02 108.02 108.00 108.00 1.3K
12:31 108.00 108.02 108.00 108.02 2.1K
12:32 108.02 108.02 108.01 108.01 0.4K
12:33 108.01 108.05 108.01 108.05 3.4K
12:34 108.05 108.05 108.05 108.05 0.5K
12:35 108.05 108.05 108.05 108.05 1.6K
12:36 108.05 108.05 108.03 108.03 0.9K
12:37 108.03 108.03 108.03 108.03 0.3K
12:38 108.03 108.03 108.03 108.03 0.1K
12:39 108.03 108.03 107.96 107.96 0.5K
12:40 107.96 107.96 107.96 107.96 0.1K
12:41 107.96 107.96 107.95 107.95 0.9K
12:42 107.91 108.02 107.91 107.99 4.8K
12:43 107.99 107.99 107.99 107.99 0.4K
12:44 108.01 108.01 107.99 107.99 2.4K
12:45 107.99 108.04 107.99 108.04 0.8K
12:46 108.04 108.04 108.04 108.04 1.3K
12:47 108.04 108.04 108.04 108.04 0.4K
12:48 108.04 108.10 108.04 108.10 0.8K
12:49 108.12 108.12 108.12 108.12 1.5K
12:50 108.11 108.11 108.11 108.11 0.2K
12:51 108.11 108.12 108.11 108.12 1.0K
12:52 108.12 108.16 108.12 108.16 1.6K
12:53 108.18 108.20 108.18 108.20 1.4K
12:54 108.20 108.21 108.18 108.21 4.6K
12:55 108.22 108.29 108.22 108.25 4.0K
12:56 108.25 108.25 108.25 108.25 0.4K
12:57 108.25 108.25 108.17 108.17 1.0K
12:58 108.17 108.23 108.17 108.23 2.9K
12:59 108.23 108.25 108.23 108.25 1.6K
13:00 108.25 108.27 108.25 108.27 1.1K
13:01 108.25 108.25 108.24 108.24 2.2K
13:02 108.25 108.31 108.25 108.31 3.6K
13:03 108.31 108.34 108.31 108.34 1.1K
13:04 108.34 108.40 108.34 108.39 2.4K
13:05 108.37 108.38 108.35 108.35 2.4K
13:06 108.35 108.35 108.27 108.27 0.7K
13:07 108.26 108.28 108.26 108.28 2.3K
13:08 108.28 108.31 108.23 108.23 4.5K
13:09 108.23 108.23 108.23 108.23 0.5K
13:10 108.23 108.34 108.23 108.34 1.3K
13:11 108.34 108.36 108.34 108.36 1.8K
13:12 108.36 108.36 108.36 108.36 0.4K
13:13 108.36 108.36 108.33 108.33 0.8K
13:14 108.33 108.34 108.33 108.34 0.5K
13:15 108.34 108.34 108.34 108.34 0.9K
13:16 108.34 108.34 108.30 108.30 1.5K
13:17 108.30 108.30 108.30 108.30 0.6K
13:18 108.29 108.31 108.29 108.31 1.5K
13:19 108.31 108.31 108.30 108.30 0.3K
13:20 108.30 108.31 108.30 108.31 0.5K
13:21 108.31 108.32 108.29 108.29 3.7K
13:22 108.30 108.42 108.28 108.42 42.6K
13:23 108.42 108.45 108.42 108.45 0.7K
13:24 108.45 108.45 108.45 108.45 0.1K
13:25 108.45 108.45 108.43 108.45 2.4K
13:26 108.45 108.45 108.44 108.44 1.6K
13:27 108.44 108.45 108.42 108.45 1.8K
13:28 108.45 108.46 108.42 108.42 1.6K
13:29 108.42 108.43 108.42 108.43 1.1K
13:30 108.43 108.43 108.42 108.42 1.9K
13:31 108.42 108.50 108.41 108.50 4.6K
13:32 108.50 108.54 108.50 108.54 1.3K
13:33 108.57 108.57 108.53 108.57 2.4K
13:34 108.57 108.57 108.51 108.51 1.6K
13:35 108.51 108.52 108.51 108.52 0.8K
13:36 108.52 108.52 108.44 108.44 1.3K
13:37 108.49 108.49 108.48 108.48 0.8K
13:38 108.48 108.49 108.48 108.49 0.9K
13:39 108.49 108.49 108.43 108.43 0.7K
13:40 108.46 108.48 108.46 108.48 1.7K
13:41 108.48 108.53 108.48 108.53 1.5K
13:42 108.53 108.53 108.52 108.52 0.8K
13:43 108.52 108.59 108.52 108.56 3.3K
13:44 108.56 108.59 108.56 108.59 51.5K
13:45 108.67 108.67 108.61 108.61 2.5K
13:46 108.67 108.68 108.67 108.68 0.9K
13:47 108.68 108.71 108.67 108.68 1.4K
13:48 108.68 108.68 108.67 108.67 1.5K
13:49 108.65 108.68 108.65 108.68 1.2K
13:50 108.67 108.67 108.67 108.67 1.8K
13:51 108.67 108.67 108.64 108.64 0.4K
13:52 108.64 108.64 108.59 108.59 1.4K
13:53 108.60 108.60 108.56 108.57 1.7K
13:54 108.57 108.57 108.54 108.54 0.7K
13:55 108.54 108.56 108.51 108.56 1.8K
13:56 108.56 108.56 108.53 108.53 17.7K
13:57 108.53 108.53 108.37 108.41 1.7K
13:58 108.42 108.45 108.42 108.45 4.5K
13:59 108.38 108.38 108.37 108.37 2.1K
14:00 108.37 108.37 108.29 108.29 1.7K
14:01 108.29 108.31 108.28 108.31 1.2K
14:02 108.31 108.34 108.31 108.34 1.3K
14:03 108.34 108.38 108.30 108.30 2.2K
14:04 108.30 108.30 108.30 108.30 0.3K
14:05 108.29 108.30 108.29 108.30 1.8K
14:06 108.30 108.34 108.30 108.34 1.9K
14:07 108.34 108.34 108.34 108.34 0.6K
14:08 108.30 108.30 108.30 108.30 1.9K
14:09 108.30 108.30 108.27 108.27 11.6K
14:10 108.27 108.33 108.27 108.33 2.6K
14:11 108.30 108.34 108.30 108.30 2.7K
14:12 108.30 108.30 108.19 108.19 9.0K
14:13 108.22 108.23 108.19 108.23 2.5K
14:14 108.22 108.22 108.12 108.12 11.7K
14:15 108.13 108.14 108.11 108.14 2.2K
14:16 108.15 108.25 108.15 108.25 4.6K
14:17 108.21 108.21 108.06 108.06 4.2K
14:18 108.06 108.12 108.06 108.12 1.4K
14:19 108.11 108.11 108.09 108.09 1.1K
14:20 108.14 108.14 108.10 108.10 2.4K
14:21 108.10 108.11 108.07 108.07 1.1K
14:22 108.07 108.07 108.04 108.04 5.0K
14:23 108.04 108.07 108.04 108.04 1.4K
14:24 108.04 108.08 108.04 108.08 1.5K
14:25 108.10 108.12 108.05 108.05 4.2K
14:26 108.06 108.06 108.06 108.06 1.6K
14:27 108.08 108.10 108.08 108.10 6.7K
14:28 108.14 108.14 108.14 108.14 1.0K
14:29 108.14 108.17 108.12 108.17 1.1K
14:30 108.14 108.19 108.09 108.09 17.2K
14:31 108.09 108.10 108.02 108.02 1.7K
14:32 108.02 108.05 107.97 107.97 2.4K
14:33 107.97 108.07 107.97 108.05 2.9K
14:34 108.05 108.05 108.04 108.04 1.6K
14:35 108.06 108.06 108.06 108.06 0.4K
14:36 108.06 108.06 108.06 108.06 0.2K
14:37 108.06 108.06 108.01 108.01 4.2K
14:38 108.01 108.01 108.01 108.01 0.2K
14:39 108.01 108.01 107.97 107.97 2.8K
14:40 108.00 108.00 107.97 107.97 5.1K
14:41 107.97 107.99 107.92 107.99 1.1K
14:42 107.99 108.02 107.92 108.02 5.5K
14:43 108.02 108.08 108.02 108.08 1.6K
14:44 108.08 108.08 107.99 107.99 0.7K
14:45 107.99 108.07 107.99 108.00 1.1K
14:46 108.00 108.00 107.98 107.98 0.9K
14:47 107.97 107.98 107.97 107.98 1.2K
14:48 107.95 107.99 107.95 107.99 4.8K
14:49 107.97 107.99 107.90 107.90 2.0K
14:50 107.90 107.95 107.90 107.91 0.7K
14:51 107.91 107.94 107.91 107.94 2.4K
14:52 107.94 107.94 107.91 107.91 0.7K
14:53 107.91 107.94 107.91 107.92 0.9K
14:54 107.92 107.93 107.91 107.91 1.0K
14:55 107.91 107.93 107.91 107.93 0.5K
14:56 107.89 107.92 107.89 107.92 2.3K
14:57 107.92 107.92 107.87 107.87 1.6K
14:58 107.83 107.95 107.83 107.95 9.9K
14:59 107.95 107.95 107.95 107.95 3.6K
15:00 107.95 107.95 107.85 107.88 1.0K
15:01 107.91 107.99 107.88 107.99 3.8K
15:02 107.99 107.99 107.97 107.97 1.6K
15:03 107.97 107.98 107.97 107.98 3.1K
15:04 107.98 107.98 107.86 107.89 2.8K
15:05 107.86 107.90 107.83 107.83 2.8K
15:06 107.89 107.89 107.84 107.84 1.6K
15:07 107.84 107.84 107.84 107.84 0.8K
15:08 107.84 107.92 107.84 107.92 2.3K
15:09 107.90 107.95 107.89 107.95 8.8K
15:10 107.95 107.95 107.92 107.92 5.6K
15:11 107.92 107.95 107.89 107.89 2.0K
15:12 107.89 107.94 107.89 107.90 3.2K
15:13 107.94 107.94 107.90 107.93 0.9K
15:14 107.95 107.98 107.95 107.98 5.0K
15:15 107.98 107.98 107.94 107.94 0.8K
15:16 108.00 108.02 107.98 108.01 4.4K
15:17 107.98 108.01 107.98 107.98 1.3K
15:18 108.01 108.04 107.98 108.04 3.8K
15:19 108.06 108.07 108.03 108.03 2.9K
15:20 108.03 108.04 108.03 108.04 1.6K
15:21 108.04 108.11 108.04 108.11 3.4K
15:22 108.10 108.10 108.01 108.01 3.8K
15:23 108.03 108.08 108.01 108.08 3.9K
15:24 108.08 108.08 108.03 108.03 1.8K
15:25 108.03 108.08 108.03 108.06 2.0K
15:26 108.04 108.06 108.04 108.05 4.4K
15:27 108.09 108.09 107.96 107.96 3.3K
15:28 107.96 107.96 107.93 107.93 1.3K
15:29 107.93 107.94 107.88 107.94 2.5K
15:30 107.89 107.89 107.89 107.89 4.0K
15:31 107.95 108.01 107.95 108.01 11.0K
15:32 108.02 108.04 108.02 108.04 5.0K
15:33 108.04 108.09 108.04 108.09 2.3K
15:34 108.07 108.12 108.04 108.11 5.0K
15:35 108.11 108.11 108.07 108.07 1.8K
15:36 108.08 108.08 108.06 108.08 6.5K
15:37 108.08 108.13 108.08 108.08 2.2K
15:38 108.09 108.19 108.09 108.19 7.1K
15:39 108.22 108.27 108.22 108.27 2.8K
15:40 108.22 108.24 108.20 108.23 5.5K
15:41 108.23 108.24 108.21 108.21 6.8K
15:42 108.20 108.20 108.11 108.13 9.0K
15:43 108.11 108.20 108.11 108.20 6.7K
15:44 108.17 108.17 108.10 108.11 8.9K
15:45 108.12 108.17 108.12 108.16 5.8K
15:46 108.18 108.25 108.18 108.25 10.9K
15:47 108.26 108.26 108.17 108.18 8.2K
15:48 108.23 108.25 108.23 108.25 7.3K
15:49 108.27 108.29 108.23 108.29 7.6K
15:50 108.30 108.32 108.29 108.29 6.5K
15:51 108.28 108.30 108.26 108.26 12.5K
15:52 108.27 108.31 108.26 108.30 13.9K
15:53 108.25 108.27 108.24 108.27 11.0K
15:54 108.27 108.28 108.25 108.25 7.6K
15:55 108.23 108.23 108.13 108.15 13.7K
15:56 108.15 108.15 108.12 108.12 21.9K
15:57 108.21 108.23 108.19 108.20 29.2K
15:58 108.24 108.25 108.23 108.24 21.1K
15:59 108.22 108.26 108.19 108.26 35.7K
16:00 108.28 108.29 108.23 108.25 408.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available