Holen Sie sich die Stockscreener-App
56.92
1.06%
-0.61
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $57.51 | $56.73 | $0.78 | 237,190.0 | -1.06% |
| 2024-05-16 | $57.81 | $56.59 | $1.23 | 259,297.0 | +0.05% |
| 2024-05-15 | $57.71 | $56.20 | $1.51 | 418,355.0 | +1.30% |
| 2024-05-14 | $58.47 | $56.47 | $2.00 | 506,017.0 | +2.01% |
| 2024-05-13 | $55.75 | $53.65 | $2.10 | 399,275.0 | +4.65% |
| 2024-05-10 | $54.99 | $52.77 | $2.22 | 431,385.0 | -3.59% |
| 2024-05-09 | $55.16 | $51.45 | $3.71 | 606,838.0 | +1.23% |
| 2024-05-08 | $55.73 | $54.32 | $1.41 | 458,145.0 | -1.64% |
| 2024-05-07 | $55.81 | $54.97 | $0.84 | 349,205.0 | +0.76% |
| 2024-05-06 | $55.34 | $54.20 | $1.13 | 388,433.0 | +2.02% |
| 2024-05-03 | $55.20 | $53.23 | $1.98 | 355,818.0 | +0.54% |
| 2024-05-02 | $53.81 | $51.69 | $2.12 | 614,953.0 | +8.22% |
| 2024-05-01 | $50.80 | $49.50 | $1.30 | 253,755.0 | -1.18% |
| 2024-04-30 | $50.55 | $49.99 | $0.56 | 448,941.0 | -1.65% |
| 2024-04-29 | $51.80 | $50.81 | $0.9869 | 224,111.0 | -0.51% |
| 2024-04-26 | $52.08 | $51.10 | $0.98 | 218,216.0 | +0.25% |
| 2024-04-25 | $51.66 | $50.93 | $0.725 | 225,944.0 | -2.22% |
| 2024-04-24 | $52.89 | $51.00 | $1.89 | 365,512.0 | -1.38% |
| 2024-04-23 | $53.31 | $50.63 | $2.68 | 427,884.0 | +4.33% |
| 2024-04-22 | $51.93 | $50.13 | $1.80 | 554,767.0 | -1.61% |
| 2024-04-19 | $51.90 | $50.57 | $1.33 | 639,751.0 | +1.76% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $58.47 | $49.50 | $8.97 | 5,515,856.0 | +13.59% |
| 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% |
Ziff Davis Inc-Aktien (ZD) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $94.58 | $76.58 | $18.01 | 5,469,787.0 | -14.26% |
| 2022-11 | $92.27 | $69.43 | $22.84 | 6,314,649.0 | +19.21% |
| 2022-10 | $79.19 | $66.85 | $12.34 | 5,062,202.0 | +13.01% |
| 2022-09 | $79.86 | $67.76 | $12.10 | 6,147,269.0 | -11.39% |
| 2022-08 | $88.19 | $77.27 | $10.92 | 6,792,512.0 | -5.63% |
| 2022-07 | $83.42 | $72.97 | $10.45 | 8,294,352.0 | +9.88% |
| 2022-06 | $79.33 | $68.42 | $10.91 | 8,394,228.0 | -2.37% |
| 2022-05 | $91.83 | $71.98 | $19.85 | 7,975,933.0 | -13.60% |
| 2022-04 | $100.7 | $87.85 | $12.84 | 5,026,313.0 | -8.70% |
| 2022-03 | $103.9 | $91.65 | $12.22 | 7,726,084.0 | -3.80% |
| 2022-02 | $110.0 | $94.00 | $15.98 | 9,404,948.0 | -4.25% |
| 2022-01 | $114.4 | $99.29 | $15.14 | 7,694,850.0 | -5.23% |
2.01%
0.00%
Kapitalisierung:
|
Volumen (24h):