Holen Sie sich die Stockscreener-App
126.85
0.94%
1.18
Vorhandelsmarkt:
127.46
0.61
+0.48%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ZTS?
Forum
Prognose
Dividendenhistorie
Zoetis Inc-Aktien (ZTS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $128.3 | $124.5 | $3.79 | 4,117,788.0 | +0.94% |
| 2026-01-07 | $130.2 | $125.6 | $4.59 | 5,290,302.0 | -2.84% |
| 2026-01-06 | $131.1 | $128.7 | $2.43 | 4,400,597.0 | -0.02% |
| 2026-01-05 | $129.9 | $125.4 | $4.44 | 5,125,836.0 | +2.74% |
| 2026-01-02 | $127.0 | $124.0 | $3.02 | 3,255,960.0 | +0.08% |
| 2025-12-31 | $126.8 | $125.8 | $1.07 | 2,933,018.0 | -0.47% |
| 2025-12-30 | $127.6 | $125.5 | $2.15 | 3,117,767.0 | +0.34% |
| 2025-12-29 | $126.8 | $125.6 | $1.29 | 4,486,165.0 | -0.20% |
| 2025-12-26 | $126.3 | $124.8 | $1.52 | 3,226,779.0 | +0.59% |
| 2025-12-24 | $125.7 | $123.1 | $2.63 | 2,369,021.0 | +1.58% |
| 2025-12-23 | $124.0 | $122.5 | $1.52 | 4,946,922.0 | -0.19% |
| 2025-12-22 | $123.9 | $121.1 | $2.82 | 5,459,608.0 | +1.26% |
| 2025-12-19 | $124.5 | $122.2 | $2.31 | 11,217,650.0 | -0.42% |
| 2025-12-18 | $125.5 | $122.0 | $3.53 | 7,679,877.0 | +0.42% |
| 2025-12-17 | $124.4 | $122.2 | $2.19 | 6,993,541.0 | -0.80% |
| 2025-12-16 | $124.5 | $120.7 | $3.82 | 19,654,287.0 | +1.86% |
| 2025-12-15 | $122.5 | $118.7 | $3.84 | 7,137,712.0 | +1.96% |
| 2025-12-12 | $121.1 | $118.2 | $2.87 | 4,993,375.0 | +0.85% |
| 2025-12-11 | $119.8 | $117.1 | $2.69 | 6,051,850.0 | -0.35% |
| 2025-12-10 | $118.4 | $115.6 | $2.84 | 5,904,698.0 | +2.00% |
Zoetis Inc-Aktien (ZTS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Zoetis Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ZTS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Zoetis Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Zoetis Inc-Aktien (ZTS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $131.1 | $124.0 | $7.17 | 26,308,271.0 | +0.82% |
Zoetis Inc-Aktien (ZTS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $129.6 | $115.6 | $13.99 | 128,020,481.0 | -1.38% |
| 2025-11 | $144.8 | $115.2 | $29.58 | 105,420,129.0 | -11.04% |
| 2025-10 | $148.8 | $140.7 | $8.14 | 63,615,022.0 | -1.52% |
| 2025-09 | $155.4 | $139.3 | $16.04 | 58,802,965.0 | -6.45% |
| 2025-08 | $160.5 | $144.2 | $16.23 | 64,968,323.0 | +7.28% |
| 2025-07 | $161.8 | $145.3 | $16.46 | 68,509,017.0 | -6.51% |
| 2025-06 | $172.2 | $154.3 | $17.97 | 58,523,564.0 | -7.52% |
| 2025-05 | $169.8 | $149.0 | $20.80 | 67,358,623.0 | +7.82% |
| 2025-04 | $166.3 | $139.7 | $26.64 | 63,426,917.0 | -5.01% |
| 2025-03 | $177.0 | $158.3 | $18.70 | 46,296,033.0 | -1.55% |
| 2025-02 | $177.4 | $154.3 | $23.08 | 70,652,075.0 | -2.14% |
| 2025-01 | $174.9 | $160.6 | $14.34 | 49,989,051.0 | +4.89% |
Zoetis Inc-Aktien (ZTS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $181.8 | $161.4 | $20.40 | 45,945,450.0 | -7.42% |
| 2024-11 | $183.1 | $169.3 | $13.80 | 54,785,416.0 | -1.97% |
| 2024-10 | $196.6 | $178.7 | $17.81 | 37,754,948.0 | -8.50% |
| 2024-09 | $200.3 | $181.6 | $18.77 | 36,643,759.0 | +6.48% |
| 2024-08 | $190.2 | $172.2 | $17.98 | 38,660,792.0 | +1.92% |
| 2024-07 | $186.4 | $171.5 | $14.94 | 39,370,359.0 | +3.85% |
| 2024-06 | $181.7 | $166.4 | $15.21 | 45,877,172.0 | +2.24% |
| 2024-05 | $175.8 | $158.0 | $17.74 | 57,965,656.0 | +6.48% |
| 2024-04 | $169.5 | $144.8 | $24.69 | 92,000,198.0 | -5.89% |
| 2024-03 | $196.2 | $164.1 | $32.12 | 80,230,208.0 | -14.68% |
| 2024-02 | $200.5 | $182.1 | $18.46 | 47,426,051.0 | +5.60% |
| 2024-01 | $199.8 | $185.3 | $14.51 | 39,409,101.0 | -4.84% |
2.96%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):