Holen Sie sich die Stockscreener-App
16.88
0.06%
-0.01
Handel nachbörslich:
16.89
0.01
+0.06%
Zepp Health Corp Adr-Aktien (ZEPP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-28 | $17.05 | $15.54 | $1.51 | 24,107.0 | -0.06% |
| 2026-04-27 | $17.07 | $16.70 | $0.365 | 31,704.0 | +0.78% |
| 2026-04-24 | $16.81 | $15.87 | $0.94 | 43,655.0 | +1.45% |
| 2026-04-23 | $17.00 | $16.00 | $1.00 | 47,195.0 | +0.18% |
| 2026-04-22 | $16.75 | $15.29 | $1.46 | 47,877.0 | +10.08% |
| 2026-04-21 | $15.69 | $14.80 | $0.89 | 27,105.0 | -0.07% |
| 2026-04-20 | $15.86 | $14.70 | $1.16 | 65,476.0 | -8.21% |
| 2026-04-17 | $16.55 | $14.26 | $2.29 | 83,297.0 | +16.39% |
| 2026-04-16 | $14.26 | $13.59 | $0.67 | 153,053.0 | +0.14% |
| 2026-04-15 | $14.20 | $13.70 | $0.50 | 31,806.0 | -0.78% |
| 2026-04-14 | $14.23 | $13.42 | $0.81 | 58,453.0 | +4.98% |
| 2026-04-13 | $13.70 | $12.72 | $0.98 | 44,488.0 | +2.99% |
| 2026-04-10 | $13.38 | $11.90 | $1.48 | 82,492.0 | +7.05% |
| 2026-04-09 | $12.69 | $11.39 | $1.30 | 92,496.0 | +5.90% |
| 2026-04-08 | $13.10 | $11.50 | $1.60 | 265,507.0 | -4.79% |
| 2026-04-07 | $12.50 | $11.22 | $1.28 | 99,366.0 | -4.87% |
| 2026-04-06 | $12.72 | $12.01 | $0.71 | 62,427.0 | +6.98% |
| 2026-04-02 | $11.90 | $10.84 | $1.06 | 56,371.0 | +1.54% |
| 2026-04-01 | $12.45 | $11.65 | $0.80 | 57,521.0 | -2.01% |
| 2026-03-31 | $12.33 | $10.79 | $1.54 | 75,013.0 | +8.74% |
Zepp Health Corp Adr-Aktien (ZEPP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Zepp Health Corp 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 Corp Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Zepp Health Corp Adr-Aktien (ZEPP) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $17.07 | $10.84 | $6.23 | 1,398,503.0 | +41.26% |
| 2026-03 | $22.21 | $10.51 | $11.70 | 2,442,622.0 | -38.02% |
| 2026-02 | $26.83 | $15.37 | $11.46 | 2,435,071.0 | +6.99% |
| 2026-01 | $32.85 | $17.61 | $15.24 | 2,512,261.0 | -33.11% |
Zepp Health Corp Adr-Aktien (ZEPP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $30.40 | $25.68 | $4.72 | 3,466,532.0 | +0.85% |
| 2025-11 | $42.35 | $21.98 | $20.37 | 6,989,207.0 | -33.26% |
| 2025-10 | $61.85 | $37.37 | $24.48 | 5,621,216.0 | -11.80% |
| 2025-09 | $55.99 | $41.81 | $14.18 | 7,627,971.0 | +1.73% |
| 2025-08 | $45.45 | $12.11 | $33.34 | 13,866,214.0 | +234.32% |
| 2025-07 | $15.85 | $2.56 | $13.29 | 29,417,846.0 | +406.02% |
| 2025-06 | $2.80 | $2.25 | $0.55 | 379,435.0 | +4.93% |
| 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 Corp 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% |
10.14%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):