Holen Sie sich die Stockscreener-App
118.26
0.27%
0.32
Handel nachbörslich:
118.50
0.24
+0.20%
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 |
|---|---|---|---|---|---|
| 2026-04-06 | $118.4 | $116.8 | $1.59 | 1,723,183.0 | +0.27% |
| 2026-04-02 | $118.6 | $115.4 | $3.27 | 2,185,136.0 | +0.55% |
| 2026-04-01 | $118.9 | $116.8 | $2.13 | 2,211,334.0 | -0.78% |
| 2026-03-31 | $118.2 | $115.7 | $2.58 | 3,928,107.0 | +1.62% |
| 2026-03-30 | $116.6 | $113.6 | $3.01 | 2,824,419.0 | +2.63% |
| 2026-03-27 | $117.3 | $113.3 | $4.00 | 3,795,784.0 | -2.81% |
| 2026-03-26 | $118.6 | $115.3 | $3.28 | 2,725,058.0 | -0.07% |
| 2026-03-25 | $118.1 | $115.3 | $2.84 | 3,244,702.0 | +0.67% |
| 2026-03-24 | $117.1 | $113.3 | $3.81 | 4,557,896.0 | +0.61% |
| 2026-03-23 | $117.3 | $114.6 | $2.72 | 4,613,910.0 | -0.38% |
| 2026-03-20 | $117.2 | $114.4 | $2.83 | 11,406,786.0 | -0.28% |
| 2026-03-19 | $118.4 | $115.9 | $2.46 | 4,957,778.0 | -1.16% |
| 2026-03-18 | $120.8 | $116.9 | $3.91 | 5,123,019.0 | -3.56% |
| 2026-03-17 | $122.5 | $118.7 | $3.86 | 4,508,301.0 | +2.99% |
| 2026-03-16 | $118.5 | $115.3 | $3.25 | 3,665,887.0 | +2.19% |
| 2026-03-13 | $117.3 | $114.5 | $2.85 | 3,782,879.0 | +0.14% |
| 2026-03-12 | $120.6 | $115.2 | $5.33 | 3,912,281.0 | -3.61% |
| 2026-03-11 | $120.9 | $118.3 | $2.59 | 3,085,123.0 | -0.58% |
| 2026-03-10 | $123.0 | $120.4 | $2.56 | 2,891,450.0 | -1.53% |
| 2026-03-09 | $122.4 | $118.3 | $4.05 | 3,604,214.0 | +0.77% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $118.9 | $115.4 | $3.52 | 7,842,836.0 | +0.04% |
| 2026-03 | $130.1 | $113.3 | $16.76 | 92,526,596.0 | -9.83% |
| 2026-02 | $132.5 | $118.9 | $13.55 | 89,323,580.0 | +5.03% |
| 2026-01 | $131.1 | $120.1 | $11.07 | 92,713,109.0 | -0.79% |
Zoetis Inc-Aktien (ZTS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $129.6 | $115.6 | $13.99 | 128,020,481.0 | -1.38% |
| 2025-11 | $144.8 | $115.2 | $29.58 | 105,420,129.0 | -11.04% |
| 2025-10 | $148.8 | $140.7 | $8.14 | 63,615,022.0 | -1.52% |
| 2025-09 | $155.4 | $139.3 | $16.04 | 58,802,965.0 | -6.45% |
| 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% |
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):