Holen Sie sich die Stockscreener-App
153.20
0.51%
0.77
Handel nachbörslich:
153.20
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $153.5 | $151.3 | $2.14 | 1,538,506.0 | +0.51% |
| 2025-09-03 | $153.1 | $151.5 | $1.63 | 1,664,500.0 | -0.29% |
| 2025-09-02 | $155.4 | $151.6 | $3.77 | 2,177,303.0 | -2.25% |
| 2025-08-29 | $156.5 | $154.1 | $2.42 | 1,444,369.0 | +1.04% |
| 2025-08-28 | $155.3 | $153.3 | $2.06 | 1,788,199.0 | -0.37% |
| 2025-08-27 | $156.1 | $154.5 | $1.60 | 1,889,194.0 | +0.37% |
| 2025-08-26 | $156.3 | $154.5 | $1.81 | 3,613,650.0 | -0.20% |
| 2025-08-25 | $157.2 | $154.9 | $2.32 | 1,497,832.0 | -0.97% |
| 2025-08-22 | $158.3 | $156.1 | $2.16 | 2,192,110.0 | +0.65% |
| 2025-08-21 | $159.0 | $155.4 | $3.59 | 2,411,308.0 | -0.73% |
| 2025-08-20 | $160.5 | $156.3 | $4.14 | 3,048,662.0 | +0.70% |
| 2025-08-19 | $155.7 | $152.5 | $3.19 | 2,593,148.0 | +2.20% |
| 2025-08-18 | $154.9 | $151.6 | $3.34 | 2,156,981.0 | -1.16% |
| 2025-08-15 | $155.1 | $153.0 | $2.12 | 3,705,569.0 | +0.69% |
| 2025-08-14 | $153.4 | $151.2 | $2.19 | 2,564,803.0 | +0.41% |
| 2025-08-13 | $152.8 | $148.9 | $3.84 | 3,330,892.0 | +1.78% |
| 2025-08-12 | $149.9 | $148.3 | $1.57 | 2,225,644.0 | +0.50% |
| 2025-08-11 | $149.8 | $147.3 | $2.46 | 3,065,230.0 | +1.13% |
| 2025-08-08 | $149.0 | $146.3 | $2.72 | 1,972,530.0 | -0.60% |
| 2025-08-07 | $149.0 | $146.9 | $2.10 | 3,759,305.0 | +1.19% |
| 2025-08-06 | $147.3 | $144.2 | $3.05 | 4,986,806.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $155.4 | $151.3 | $4.03 | 6,918,815.0 | -2.05% |
| 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% |
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% |
0.92%
0.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):