Holen Sie sich die Stockscreener-App
2.50
4.94%
-0.13
Handel nachbörslich:
2.50
Zepp Health Corporation Adr-Aktien (ZEPP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-21 | $2.68 | $2.50 | $0.18 | 11,344.0 | -4.94% |
| 2024-11-20 | $2.79 | $2.62 | $0.1695 | 6,125.0 | +0.00% |
| 2024-11-19 | $2.95 | $2.56 | $0.3886 | 58,627.0 | -15.97% |
| 2024-11-18 | $3.27 | $3.08 | $0.1937 | 23,051.0 | +1.29% |
| 2024-11-15 | $3.38 | $2.95 | $0.43 | 23,015.0 | -8.85% |
| 2024-11-14 | $3.40 | $3.09 | $0.31 | 32,503.0 | +9.00% |
| 2024-11-13 | $3.39 | $3.10 | $0.29 | 7,728.0 | -4.60% |
| 2024-11-12 | $3.26 | $3.15 | $0.11 | 4,732.0 | -1.21% |
| 2024-11-11 | $3.35 | $3.20 | $0.1501 | 10,641.0 | +0.92% |
| 2024-11-08 | $3.39 | $3.23 | $0.16 | 14,754.0 | +1.87% |
| 2024-11-07 | $3.43 | $3.08 | $0.35 | 10,065.0 | +2.56% |
| 2024-11-06 | $3.33 | $3.08 | $0.25 | 11,441.0 | -2.49% |
| 2024-11-05 | $3.29 | $3.07 | $0.2155 | 5,881.0 | +4.22% |
| 2024-11-04 | $3.15 | $3.00 | $0.1527 | 13,205.0 | -0.96% |
| 2024-11-01 | $3.34 | $3.11 | $0.23 | 10,435.0 | -3.12% |
| 2024-10-31 | $3.40 | $3.20 | $0.2003 | 10,780.0 | -5.59% |
| 2024-10-30 | $3.44 | $3.35 | $0.0865 | 5,990.0 | -0.29% |
| 2024-10-29 | $3.46 | $3.36 | $0.10 | 9,481.0 | -1.45% |
| 2024-10-28 | $3.46 | $3.25 | $0.21 | 26,216.0 | +2.67% |
| 2024-10-25 | $3.46 | $3.30 | $0.165 | 10,455.0 | -0.88% |
| 2024-10-24 | $3.48 | $3.29 | $0.19 | 10,134.0 | -2.58% |
| 2024-10-23 | $3.58 | $3.29 | $0.29 | 9,897.0 | -2.51% |
Zepp Health Corporation Adr-Aktien (ZEPP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Zepp Health Corporation Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ZEPP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Zepp Health Corporation Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Zepp Health Corporation Adr-Aktien (ZEPP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $3.43 | $2.50 | $0.93 | 254,891.0 | -22.12% |
| 2024-10 | $4.26 | $3.10 | $1.16 | 402,846.0 | -26.21% |
| 2024-09 | $4.38 | $2.86 | $1.52 | 595,964.0 | +45.00% |
| 2024-08 | $3.12 | $2.06 | $1.06 | 413,455.8 | +31.30% |
| 2024-07 | $2.80 | $2.28 | $0.516 | 435,851.0 | -4.80% |
| 2024-06 | $3.37 | $2.37 | $1.00 | 427,581.8 | -21.18% |
| 2024-05 | $3.76 | $2.80 | $0.956 | 445,606.3 | -9.38% |
| 2024-04 | $4.28 | $3.28 | $1.00 | 310,964.8 | -17.65% |
| 2024-03 | $5.16 | $3.60 | $1.56 | 431,781.3 | -9.73% |
| 2024-02 | $5.72 | $4.52 | $1.20 | 308,092.0 | -7.38% |
| 2024-01 | $8.40 | $4.80 | $3.60 | 383,227.3 | -14.08% |
Zepp Health Corporation Adr-Aktien (ZEPP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.64 | $5.28 | $2.36 | 341,153.5 | +2.90% |
| 2023-11 | $5.60 | $4.00 | $1.60 | 339,427.8 | +33.98% |
| 2023-10 | $5.00 | $3.86 | $1.14 | 164,741.5 | -10.43% |
| 2023-09 | $5.00 | $4.24 | $0.7564 | 212,394.0 | +6.48% |
| 2023-08 | $5.60 | $4.24 | $1.36 | 261,552.3 | -16.92% |
| 2023-07 | $5.52 | $4.48 | $1.04 | 237,418.0 | +14.04% |
| 2023-06 | $4.96 | $4.40 | $0.5604 | 233,195.0 | -3.39% |
| 2023-05 | $6.18 | $4.44 | $1.74 | 224,079.5 | -19.18% |
| 2023-04 | $6.20 | $4.96 | $1.24 | 150,508.3 | +11.45% |
| 2023-03 | $7.20 | $4.84 | $2.36 | 223,767.0 | -22.49% |
| 2023-02 | $8.56 | $6.55 | $2.01 | 198,823.3 | -18.36% |
| 2023-01 | $8.76 | $5.80 | $2.96 | 408,296.8 | +42.76% |
Zepp Health Corporation Adr-Aktien (ZEPP) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $6.76 | $4.84 | $1.92 | 519,056.5 | +20.83% |
| 2022-11 | $5.60 | $4.40 | $1.20 | 388,634.0 | -2.44% |
| 2022-10 | $6.04 | $4.20 | $1.84 | 248,716.3 | -10.22% |
| 2022-09 | $8.20 | $5.22 | $2.98 | 399,517.5 | -28.27% |
| 2022-08 | $8.60 | $6.68 | $1.92 | 474,548.0 | +9.77% |
| 2022-07 | $7.76 | $6.76 | $0.9996 | 479,611.5 | -5.95% |
| 2022-06 | $9.12 | $7.40 | $1.72 | 637,748.8 | -9.31% |
| 2022-05 | $10.96 | $7.93 | $3.03 | 970,375.8 | -15.70% |
| 2022-04 | $12.80 | $9.36 | $3.44 | 533,448.3 | -15.97% |
| 2022-03 | $14.76 | $9.40 | $5.36 | 1,336,165.0 | -20.88% |
| 2022-02 | $20.52 | $13.01 | $7.51 | 587,262.8 | -26.91% |
| 2022-01 | $21.56 | $17.32 | $4.24 | 929,320.8 | -1.39% |
16.07%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):