Holen Sie sich die Stockscreener-App
69.69
0.85%
0.59
Handel nachbörslich:
69.99
0.30
+0.43%
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $70.10 | $68.77 | $1.33 | 5,253,698.0 | +0.85% |
| 2026-10-01 | $70.90 | $68.92 | $1.98 | 5,345,497.0 | -1.05% |
| 2026-09-30 | $70.77 | $69.52 | $1.25 | 4,240,136.0 | -0.67% |
| 2026-09-29 | $71.70 | $70.00 | $1.70 | 3,520,413.0 | -1.58% |
| 2026-09-28 | $71.68 | $70.08 | $1.60 | 3,741,923.0 | +0.53% |
| 2026-09-25 | $71.08 | $69.52 | $1.56 | 4,164,723.0 | +1.11% |
| 2026-09-24 | $72.38 | $69.93 | $2.45 | 3,368,277.0 | -1.87% |
| 2026-09-23 | $73.55 | $71.55 | $2.00 | 3,834,016.0 | -1.72% |
| 2026-09-22 | $73.46 | $71.24 | $2.22 | 3,839,713.0 | +2.14% |
| 2026-09-21 | $72.47 | $70.26 | $2.21 | 3,940,896.0 | -0.10% |
| 2026-09-18 | $73.05 | $71.40 | $1.65 | 9,872,561.0 | -2.22% |
| 2026-09-17 | $73.44 | $72.00 | $1.44 | 4,027,162.0 | +0.03% |
| 2026-09-16 | $73.90 | $72.92 | $0.98 | 4,590,456.0 | -0.59% |
| 2026-09-15 | $73.78 | $72.72 | $1.06 | 4,079,011.0 | -0.33% |
| 2026-09-14 | $74.82 | $73.48 | $1.33 | 3,768,038.0 | +0.96% |
| 2026-09-11 | $73.50 | $71.50 | $2.00 | 5,236,647.0 | +0.15% |
| 2026-09-10 | $73.40 | $72.35 | $1.05 | 5,408,330.0 | -0.61% |
| 2026-09-09 | $74.08 | $73.09 | $0.99 | 5,444,624.0 | -0.34% |
| 2026-09-08 | $75.10 | $73.48 | $1.62 | 5,655,457.0 | -2.97% |
| 2026-09-04 | $75.84 | $74.83 | $1.01 | 4,003,228.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $70.90 | $68.77 | $2.13 | 15,852,893.0 | -0.20% |
| 2026-09 | $78.00 | $69.52 | $8.48 | 94,133,132.0 | -9.43% |
| 2026-08 | $80.17 | $71.00 | $9.17 | 137,695,588.0 | -0.23% |
| 2026-07 | $79.43 | $72.11 | $7.32 | 118,214,986.0 | +7.54% |
| 2026-06 | $82.98 | $71.47 | $11.51 | 154,074,358.0 | -7.50% |
| 2026-05 | $116.2 | $72.38 | $43.87 | 195,011,477.0 | -32.43% |
| 2026-04 | $123.3 | $113.0 | $10.35 | 67,880,927.0 | -2.74% |
| 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% |
5.19%
0.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):