Holen Sie sich die Stockscreener-App
6.24
0.48%
0.05
Zepp Health Corp Adr-Aktien (ZEPP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-08 | $6.56 | $6.07 | $0.4888 | 146,970.0 | +1.29% |
| 2026-06-05 | $6.85 | $6.05 | $0.80 | 225,408.0 | -4.18% |
| 2026-06-04 | $7.23 | $6.38 | $0.8469 | 221,139.0 | -5.00% |
| 2026-06-03 | $7.49 | $6.74 | $0.75 | 196,019.0 | -10.53% |
| 2026-06-02 | $8.26 | $7.27 | $0.99 | 212,180.0 | +2.01% |
| 2026-06-01 | $8.50 | $7.38 | $1.12 | 374,231.0 | -8.70% |
| 2026-05-29 | $8.86 | $8.12 | $0.7399 | 60,397.0 | -3.89% |
| 2026-05-28 | $8.96 | $8.23 | $0.73 | 80,908.0 | -3.52% |
| 2026-05-27 | $9.63 | $8.69 | $0.941 | 101,520.0 | +0.00% |
| 2026-05-26 | $9.27 | $7.90 | $1.37 | 179,935.0 | +2.09% |
| 2026-05-22 | $9.38 | $8.51 | $0.865 | 88,793.0 | -4.22% |
| 2026-05-21 | $9.17 | $8.57 | $0.60 | 73,471.0 | +2.16% |
| 2026-05-20 | $9.22 | $8.57 | $0.65 | 102,793.0 | -4.45% |
| 2026-05-19 | $10.31 | $9.03 | $1.28 | 155,372.0 | -13.59% |
| 2026-05-18 | $10.80 | $10.00 | $0.80 | 54,007.0 | +4.10% |
| 2026-05-15 | $11.50 | $10.12 | $1.38 | 97,052.0 | -8.32% |
| 2026-05-14 | $11.19 | $10.10 | $1.09 | 54,896.0 | +8.23% |
| 2026-05-13 | $11.40 | $10.01 | $1.39 | 245,610.0 | +8.17% |
| 2026-05-12 | $11.29 | $9.55 | $1.74 | 268,772.0 | -15.41% |
| 2026-05-11 | $13.82 | $11.29 | $2.53 | 237,578.0 | -8.73% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $8.50 | $6.05 | $2.45 | 1,375,947.0 | -23.16% |
| 2026-05 | $19.38 | $7.90 | $11.48 | 2,357,282.0 | -53.29% |
| 2026-04 | $17.64 | $10.84 | $6.80 | 1,436,815.0 | +46.19% |
| 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% |
0.25%
2.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):