Holen Sie sich die Stockscreener-App
35.23
1.47%
0.51
Handel nachbörslich:
35.23
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Ziff Davis Inc-Aktien (ZD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-24 | $35.41 | $34.62 | $0.79 | 213,218.0 | +1.47% |
| 2025-12-23 | $35.64 | $34.21 | $1.43 | 511,173.0 | -2.42% |
| 2025-12-22 | $36.27 | $35.58 | $0.695 | 366,759.0 | -0.03% |
| 2025-12-19 | $36.13 | $35.25 | $0.8804 | 1,194,087.0 | -1.11% |
| 2025-12-18 | $36.63 | $35.74 | $0.885 | 432,763.0 | +0.67% |
| 2025-12-17 | $36.41 | $35.57 | $0.84 | 519,424.0 | -0.22% |
| 2025-12-16 | $36.58 | $35.26 | $1.32 | 655,634.0 | -1.78% |
| 2025-12-15 | $36.62 | $35.30 | $1.32 | 781,223.0 | +1.33% |
| 2025-12-12 | $36.65 | $35.74 | $0.9055 | 398,319.0 | -0.41% |
| 2025-12-11 | $36.76 | $35.91 | $0.845 | 441,154.0 | -0.11% |
| 2025-12-10 | $37.26 | $34.83 | $2.43 | 805,417.0 | +3.64% |
| 2025-12-09 | $35.19 | $33.92 | $1.27 | 443,057.0 | +2.17% |
| 2025-12-08 | $35.60 | $33.79 | $1.81 | 654,050.0 | -2.95% |
| 2025-12-05 | $36.20 | $35.02 | $1.18 | 554,676.0 | -0.62% |
| 2025-12-04 | $35.98 | $35.06 | $0.915 | 498,805.0 | -1.12% |
| 2025-12-03 | $36.09 | $33.38 | $2.72 | 864,187.0 | +7.72% |
| 2025-12-02 | $33.48 | $32.44 | $1.04 | 543,315.0 | +0.76% |
| 2025-12-01 | $33.38 | $32.41 | $0.97 | 696,251.0 | +0.61% |
| 2025-11-28 | $33.62 | $32.73 | $0.89 | 284,814.0 | -1.00% |
| 2025-11-26 | $33.50 | $32.35 | $1.15 | 944,439.0 | +1.56% |
| 2025-11-25 | $34.13 | $32.55 | $1.58 | 990,436.0 | -0.58% |
Ziff Davis Inc-Aktien (ZD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ziff Davis Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ZD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ziff Davis Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ziff Davis Inc-Aktien (ZD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $37.26 | $32.41 | $4.85 | 10,786,730.0 | +7.34% |
| 2025-11 | $34.22 | $28.93 | $5.29 | 15,205,832.0 | -3.19% |
| 2025-10 | $40.13 | $33.00 | $7.13 | 12,130,925.0 | -11.02% |
| 2025-09 | $39.59 | $35.34 | $4.25 | 11,017,394.0 | -0.29% |
| 2025-08 | $39.31 | $28.55 | $10.76 | 13,666,781.0 | +22.78% |
| 2025-07 | $34.13 | $29.95 | $4.18 | 11,816,861.0 | +2.81% |
| 2025-06 | $35.04 | $29.90 | $5.14 | 10,952,056.0 | -6.69% |
| 2025-05 | $34.86 | $29.61 | $5.25 | 12,318,415.0 | +9.85% |
| 2025-04 | $38.72 | $29.14 | $9.57 | 13,309,020.0 | -21.42% |
| 2025-03 | $43.54 | $36.82 | $6.72 | 13,030,923.0 | -8.48% |
| 2025-02 | $54.89 | $39.99 | $14.90 | 7,528,883.0 | -23.81% |
| 2025-01 | $56.48 | $50.62 | $5.86 | 6,069,964.0 | -0.83% |
Ziff Davis Inc-Aktien (ZD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $60.62 | $53.62 | $7.00 | 9,220,275.0 | -7.29% |
| 2024-11 | $59.28 | $45.92 | $13.36 | 9,174,588.0 | +27.19% |
| 2024-10 | $48.44 | $42.38 | $6.06 | 9,424,697.0 | -4.91% |
| 2024-09 | $53.99 | $46.08 | $7.91 | 17,075,122.0 | -0.43% |
| 2024-08 | $49.11 | $37.76 | $11.35 | 9,969,198.0 | +2.07% |
| 2024-07 | $55.62 | $44.11 | $11.51 | 9,750,472.0 | -13.02% |
| 2024-06 | $58.23 | $52.34 | $5.89 | 7,235,089.0 | -4.44% |
| 2024-05 | $58.47 | $49.50 | $8.97 | 8,372,127.0 | +14.97% |
| 2024-04 | $63.41 | $49.99 | $13.42 | 8,286,922.0 | -20.51% |
| 2024-03 | $70.02 | $61.44 | $8.58 | 5,945,053.0 | -8.32% |
| 2024-02 | $69.98 | $63.78 | $6.20 | 5,324,602.0 | +2.02% |
| 2024-01 | $70.90 | $63.72 | $7.18 | 5,018,349.0 | +0.31% |
Ziff Davis Inc-Aktien (ZD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $68.98 | $60.40 | $8.58 | 5,912,795.0 | +5.28% |
| 2023-11 | $67.39 | $58.40 | $8.99 | 6,446,479.0 | +5.56% |
| 2023-10 | $64.84 | $57.97 | $6.88 | 5,686,815.0 | -5.07% |
| 2023-09 | $68.42 | $63.27 | $5.15 | 6,663,904.0 | -4.44% |
| 2023-08 | $73.79 | $65.59 | $8.20 | 6,168,218.0 | -8.09% |
| 2023-07 | $75.58 | $68.78 | $6.80 | 5,246,773.0 | +3.51% |
| 2023-06 | $70.89 | $58.54 | $12.35 | 7,207,933.0 | +18.67% |
| 2023-05 | $73.87 | $58.17 | $15.70 | 10,182,981.0 | -19.28% |
| 2023-04 | $78.80 | $71.58 | $7.22 | 4,413,087.0 | -6.29% |
| 2023-03 | $79.78 | $72.21 | $7.57 | 5,915,946.0 | -1.18% |
| 2023-02 | $94.06 | $78.80 | $15.26 | 7,737,932.0 | -11.73% |
| 2023-01 | $90.27 | $77.63 | $12.64 | 5,273,511.0 | +13.12% |
0.00%
1.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):