Holen Sie sich die Stockscreener-App
167.91
0.67%
-1.13
Handel nachbörslich:
167.91
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 |
|---|---|---|---|---|---|
| 2024-05-13 | $171.6 | $167.8 | $3.76 | 2,086,550.0 | -0.67% |
| 2024-05-10 | $170.0 | $168.3 | $1.70 | 1,963,628.0 | +0.54% |
| 2024-05-09 | $168.4 | $164.9 | $3.47 | 2,023,655.0 | +1.95% |
| 2024-05-08 | $167.5 | $161.0 | $6.50 | 4,638,540.0 | -2.10% |
| 2024-05-07 | $172.2 | $166.5 | $5.76 | 3,296,942.0 | +1.51% |
| 2024-05-06 | $167.6 | $164.9 | $2.74 | 3,029,833.0 | -0.67% |
| 2024-05-03 | $171.7 | $166.9 | $4.74 | 2,981,469.0 | -0.10% |
| 2024-05-02 | $170.0 | $161.4 | $8.62 | 5,233,270.0 | +5.51% |
| 2024-05-01 | $160.8 | $158.0 | $2.74 | 3,747,376.0 | -0.46% |
| 2024-04-30 | $162.1 | $158.9 | $3.21 | 3,621,369.0 | -0.29% |
| 2024-04-29 | $165.0 | $158.4 | $6.62 | 4,705,096.0 | +0.81% |
| 2024-04-26 | $158.7 | $152.6 | $6.11 | 4,950,867.0 | +3.30% |
| 2024-04-25 | $153.6 | $150.0 | $3.55 | 4,536,158.0 | +1.64% |
| 2024-04-24 | $151.7 | $148.8 | $2.99 | 3,559,676.0 | +0.88% |
| 2024-04-23 | $149.9 | $145.2 | $4.72 | 4,033,763.0 | +2.76% |
| 2024-04-22 | $151.5 | $144.8 | $6.73 | 4,290,633.0 | -0.66% |
| 2024-04-19 | $151.5 | $145.8 | $5.74 | 6,148,180.0 | -4.32% |
| 2024-04-18 | $153.7 | $151.2 | $2.50 | 4,747,533.0 | +0.77% |
| 2024-04-17 | $153.2 | $151.2 | $1.94 | 3,229,809.0 | -0.71% |
| 2024-04-16 | $154.4 | $148.7 | $5.74 | 4,927,066.0 | +2.17% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $172.2 | $158.0 | $14.19 | 31,087,813.0 | +5.44% |
| 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% |
Zoetis Inc-Aktien (ZTS) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $158.5 | $140.8 | $17.72 | 44,243,242.0 | -4.92% |
| 2022-11 | $154.9 | $124.1 | $30.76 | 62,047,515.0 | +2.23% |
| 2022-10 | $155.6 | $141.9 | $13.76 | 39,664,930.0 | +1.68% |
| 2022-09 | $167.2 | $147.8 | $19.44 | 41,026,344.0 | -5.26% |
| 2022-08 | $182.1 | $156.2 | $25.91 | 33,686,196.0 | -14.25% |
| 2022-07 | $183.8 | $165.8 | $18.06 | 25,232,987.0 | +6.07% |
| 2022-06 | $175.2 | $154.2 | $21.03 | 32,519,866.0 | +0.68% |
| 2022-05 | $180.4 | $156.7 | $23.77 | 54,744,168.0 | -3.57% |
| 2022-04 | $201.3 | $176.4 | $24.88 | 42,422,913.0 | -6.01% |
| 2022-03 | $197.4 | $181.2 | $16.22 | 49,016,968.0 | -2.61% |
| 2022-02 | $205.3 | $183.0 | $22.28 | 49,222,883.0 | -3.07% |
| 2022-01 | $243.2 | $185.7 | $57.52 | 59,241,943.0 | -18.13% |
1.06%
0.12%
Kapitalisierung:
|
Volumen (24h):