Holen Sie sich die Stockscreener-App
2.69
6.75%
0.17
Handel nachbörslich:
2.57
-0.12
-4.46%
Zepp Health Corporation Adr-Aktien (ZEPP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-26 | $2.80 | $2.54 | $0.26 | 42,899.0 | +6.75% |
| 2025-06-25 | $2.55 | $2.44 | $0.11 | 10,742.0 | +3.28% |
| 2025-06-24 | $2.60 | $2.44 | $0.1591 | 25,058.0 | +0.00% |
| 2025-06-23 | $2.57 | $2.37 | $0.20 | 17,557.0 | +0.41% |
| 2025-06-20 | $2.61 | $2.36 | $0.2507 | 20,324.0 | +1.67% |
| 2025-06-18 | $2.40 | $2.28 | $0.12 | 36,397.0 | +5.05% |
| 2025-06-17 | $2.35 | $2.25 | $0.105 | 12,732.0 | -1.52% |
| 2025-06-16 | $2.44 | $2.30 | $0.14 | 10,906.0 | +0.00% |
| 2025-06-13 | $2.37 | $2.30 | $0.069 | 16,108.0 | -3.35% |
| 2025-06-12 | $2.45 | $2.36 | $0.089 | 8,632.0 | -2.45% |
| 2025-06-11 | $2.45 | $2.37 | $0.08 | 17,472.0 | +1.24% |
| 2025-06-10 | $2.43 | $2.36 | $0.07 | 6,737.0 | +0.41% |
| 2025-06-09 | $2.47 | $2.36 | $0.108 | 17,216.0 | +1.69% |
| 2025-06-06 | $2.48 | $2.33 | $0.15 | 19,355.0 | -4.44% |
| 2025-06-05 | $2.48 | $2.34 | $0.14 | 8,250.0 | +2.48% |
| 2025-06-04 | $2.59 | $2.38 | $0.21 | 14,334.0 | -2.02% |
| 2025-06-03 | $2.50 | $2.31 | $0.19 | 22,940.0 | +4.66% |
| 2025-06-02 | $2.58 | $2.35 | $0.2285 | 22,437.0 | -6.90% |
| 2025-05-30 | $2.61 | $2.43 | $0.1799 | 14,255.0 | +3.05% |
| 2025-05-29 | $2.60 | $2.46 | $0.14 | 17,380.0 | -1.60% |
| 2025-05-28 | $2.55 | $2.44 | $0.1098 | 17,387.0 | -1.57% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $2.80 | $2.25 | $0.55 | 372,995.0 | +6.11% |
| 2025-05 | $3.20 | $2.22 | $0.9814 | 662,098.0 | -2.50% |
| 2025-04 | $3.15 | $2.12 | $1.02 | 438,718.0 | -12.16% |
| 2025-03 | $3.75 | $2.63 | $1.12 | 560,427.0 | +10.86% |
| 2025-02 | $3.13 | $2.55 | $0.58 | 334,537.0 | -4.64% |
| 2025-01 | $3.38 | $2.60 | $0.78 | 335,509.0 | +7.69% |
Zepp Health Corporation Adr-Aktien (ZEPP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.33 | $2.56 | $0.77 | 260,832.0 | -14.01% |
| 2024-11 | $3.43 | $2.35 | $1.08 | 325,215.0 | -2.18% |
| 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% |
1.43%
1.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):