159.61
price down icon2.38%   -3.89
after-market Handel nachbörslich: 159.61
loading

Zoetis Inc-Aktien (ZTS) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-03 $166.3 $159.3 $7.08 3,275,372.0 -2.38%
2025-04-02 $163.7 $160.8 $2.85 2,037,964.0 +0.98%
2025-04-01 $165.7 $161.4 $4.33 2,734,834.0 -1.66%
2025-03-31 $164.9 $161.6 $3.32 3,136,731.0 +0.94%
2025-03-28 $165.4 $162.8 $2.58 1,478,550.0 -1.16%
2025-03-27 $165.4 $161.7 $3.75 1,475,889.0 +1.35%
2025-03-26 $163.5 $160.7 $2.79 1,987,938.0 +0.94%
2025-03-25 $164.3 $160.3 $4.10 1,543,364.0 -1.15%
2025-03-24 $165.5 $161.7 $3.78 1,758,909.0 +0.09%
2025-03-21 $163.0 $160.9 $2.13 2,771,899.0 -0.08%
2025-03-20 $164.1 $162.2 $1.89 1,995,902.0 -0.36%
2025-03-19 $164.9 $162.8 $2.08 1,600,673.0 -0.41%
2025-03-18 $165.4 $163.2 $2.18 1,817,807.0 -0.45%
2025-03-17 $165.8 $161.8 $4.04 1,912,074.0 +2.42%
2025-03-14 $161.4 $158.3 $3.13 2,730,719.0 +0.75%
2025-03-13 $161.6 $159.6 $2.02 2,231,140.0 -1.00%
2025-03-12 $164.0 $160.5 $3.47 2,324,178.0 -1.65%
2025-03-11 $171.8 $164.1 $7.68 3,180,949.0 -4.31%
2025-03-10 $177.0 $169.6 $7.36 3,111,787.0 +0.84%
2025-03-07 $170.9 $166.8 $4.17 2,119,069.0 +1.87%
2025-03-06 $167.7 $165.3 $2.44 2,901,898.0 +0.15%
2025-03-05 $172.1 $165.2 $6.84 3,080,040.0 -1.71%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04 $166.3 $159.3 $7.08 11,323,542.0 -3.06%
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%

Zoetis Inc-Aktien (ZTS) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $201.9 $176.0 $25.94 34,816,251.0 +11.72%
2023-11 $181.4 $151.0 $30.35 47,428,689.0 +12.53%
2023-10 $177.6 $153.5 $24.03 37,278,263.0 -9.76%
2023-09 $193.3 $172.8 $20.56 30,996,235.0 -8.68%
2023-08 $194.4 $177.2 $17.12 40,332,199.0 +1.29%
2023-07 $195.0 $166.0 $28.99 39,761,607.0 +9.22%
2023-06 $174.7 $161.6 $13.06 42,441,689.0 +5.64%
2023-05 $187.8 $158.7 $29.17 49,352,837.0 -7.26%
2023-04 $177.4 $164.2 $13.24 26,458,250.0 +5.61%
2023-03 $172.0 $159.4 $12.59 45,016,215.0 -0.34%
2023-02 $176.7 $157.9 $18.79 41,340,953.0 +0.91%
2023-01 $177.4 $141.5 $35.87 48,318,829.0 +12.92%
drug_manufacturers_specialty_generic TAK
$15.19
price up icon 1.40%
drug_manufacturers_specialty_generic HLN
$10.45
price up icon 2.85%
$14.85
price down icon 2.88%
$307.36
price down icon 1.57%
$102.88
price down icon 5.01%
Kapitalisierung:     |  Volumen (24h):