152.97
price up icon1.12%   1.785
 
loading

Zoetis Inc-Aktien (ZTS) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $153.6 $151.5 $2.09 85,071.0 +1.23%
2025-07-22 $151.3 $147.2 $4.06 4,560,167.0 +2.59%
2025-07-21 $150.1 $147.3 $2.82 2,996,269.0 -0.83%
2025-07-18 $150.9 $147.6 $3.26 4,703,497.0 -0.95%
2025-07-17 $152.3 $149.4 $2.84 3,555,524.0 -1.00%
2025-07-16 $154.0 $150.9 $3.07 3,915,581.0 -0.86%
2025-07-15 $156.6 $152.5 $4.08 3,266,380.0 -1.79%
2025-07-14 $156.7 $154.7 $2.00 1,986,364.0 +0.45%
2025-07-11 $157.6 $154.7 $2.91 2,267,420.0 -2.42%
2025-07-10 $161.8 $157.1 $4.71 3,491,009.0 +0.33%
2025-07-09 $159.6 $156.3 $3.30 3,196,230.0 +0.30%
2025-07-08 $160.2 $156.7 $3.52 2,884,273.0 +0.48%
2025-07-07 $160.0 $156.8 $3.22 2,821,613.0 -1.34%
2025-07-03 $159.5 $157.6 $1.86 1,375,165.0 +0.06%
2025-07-02 $160.6 $158.6 $1.95 2,128,432.0 -0.07%
2025-07-01 $160.9 $152.8 $8.20 3,926,542.0 +2.08%
2025-06-30 $156.9 $155.1 $1.85 2,826,624.0 -0.14%
2025-06-27 $157.3 $155.4 $1.93 2,985,843.0 +0.24%
2025-06-26 $157.6 $155.3 $2.35 3,119,985.0 -0.92%
2025-06-25 $158.7 $155.1 $3.59 2,974,805.0 -0.34%
2025-06-24 $158.7 $154.3 $4.39 4,554,114.0 +0.27%

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
2025-07 $161.8 $147.2 $14.52 47,159,537.0 -1.86%
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%
drug_manufacturers_specialty_generic TAK
$14.74
price up icon 1.31%
drug_manufacturers_specialty_generic HLN
$9.735
price up icon 0.93%
$16.48
price up icon 1.20%
$304.38
price up icon 2.09%
$133.19
price up icon 0.33%
Kapitalisierung:     |  Volumen (24h):