Holen Sie sich die Stockscreener-App
155.43
1.21%
1.86
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 |
|---|---|---|---|---|---|
| 2025-04-29 | $156.2 | $152.2 | $3.97 | 2,064,368.0 | +1.21% |
| 2025-04-28 | $154.8 | $152.4 | $2.33 | 1,873,073.0 | +0.07% |
| 2025-04-25 | $153.9 | $150.5 | $3.42 | 3,542,556.0 | +0.77% |
| 2025-04-24 | $152.6 | $148.0 | $4.58 | 2,147,083.0 | +0.92% |
| 2025-04-23 | $153.8 | $150.6 | $3.16 | 2,091,324.0 | +0.61% |
| 2025-04-22 | $150.7 | $147.8 | $2.93 | 2,831,782.0 | +2.14% |
| 2025-04-21 | $148.7 | $145.3 | $3.37 | 2,689,838.0 | -1.22% |
| 2025-04-17 | $150.0 | $146.8 | $3.27 | 4,239,684.0 | +1.30% |
| 2025-04-16 | $150.1 | $145.8 | $4.32 | 2,389,681.0 | -1.65% |
| 2025-04-15 | $151.5 | $148.3 | $3.20 | 2,784,785.0 | -1.07% |
| 2025-04-14 | $152.3 | $147.9 | $4.39 | 3,249,788.0 | +0.93% |
| 2025-04-11 | $149.7 | $144.8 | $4.94 | 2,823,428.0 | +1.66% |
| 2025-04-10 | $152.6 | $142.0 | $10.60 | 3,509,519.0 | -4.27% |
| 2025-04-09 | $154.3 | $139.7 | $14.59 | 5,055,002.0 | +6.33% |
| 2025-04-08 | $153.3 | $142.4 | $10.93 | 3,266,720.0 | -3.15% |
| 2025-04-07 | $153.4 | $143.9 | $9.54 | 4,242,523.0 | -1.73% |
| 2025-04-04 | $157.7 | $151.2 | $6.51 | 3,612,125.0 | -4.94% |
| 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% |
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 | $139.7 | $26.64 | 62,525,817.0 | -5.60% |
| 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% |
0.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):