Holen Sie sich die Stockscreener-App
27.32
3.57%
-1.255
Zepp Health Corporation Adr-Aktien (ZEPP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-08 | $29.00 | $27.35 | $1.65 | 62,323.0 | -3.83% |
| 2025-12-05 | $29.63 | $27.42 | $2.21 | 121,547.0 | -3.05% |
| 2025-12-04 | $29.79 | $28.30 | $1.49 | 87,121.0 | +4.54% |
| 2025-12-03 | $28.72 | $26.32 | $2.40 | 126,601.0 | -2.89% |
| 2025-12-02 | $30.00 | $26.80 | $3.20 | 161,377.0 | +8.72% |
| 2025-12-01 | $27.23 | $25.68 | $1.55 | 81,233.0 | -0.89% |
| 2025-11-28 | $28.62 | $25.93 | $2.69 | 181,726.0 | -8.02% |
| 2025-11-26 | $29.77 | $28.53 | $1.24 | 65,771.0 | +0.07% |
| 2025-11-25 | $29.60 | $27.74 | $1.86 | 155,134.0 | +1.00% |
| 2025-11-24 | $29.59 | $26.41 | $3.18 | 284,170.0 | +8.58% |
| 2025-11-21 | $27.10 | $23.39 | $3.71 | 437,802.0 | +10.70% |
| 2025-11-20 | $26.49 | $24.12 | $2.37 | 309,891.0 | +0.33% |
| 2025-11-19 | $24.89 | $23.06 | $1.83 | 142,315.0 | -0.87% |
| 2025-11-18 | $24.84 | $22.80 | $2.04 | 150,508.0 | +1.04% |
| 2025-11-17 | $25.07 | $23.82 | $1.25 | 159,094.0 | +0.04% |
| 2025-11-14 | $26.15 | $23.80 | $2.35 | 324,898.0 | -4.80% |
| 2025-11-13 | $25.44 | $24.21 | $1.23 | 253,989.0 | -0.94% |
| 2025-11-12 | $29.00 | $25.25 | $3.75 | 414,678.0 | -3.09% |
| 2025-11-11 | $26.72 | $22.61 | $4.11 | 374,849.0 | +17.19% |
| 2025-11-10 | $28.26 | $21.98 | $6.28 | 730,000.0 | -17.92% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $30.00 | $25.68 | $4.32 | 640,202.0 | +1.98% |
| 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 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% |
0.00%
0.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):