169,382$
0,52%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 168,73 | 171,14 | 167,41 | 169,21 | 0,42% | 3.395.781,00 |
27.03.2024 | 167,34 | 168,53 | 166,34 | 168,51 | 1,71% | 2.857.848,00 |
26.03.2024 | 169,21 | 169,23 | 164,11 | 165,67 | -1,28% | 4.550.016,00 |
25.03.2024 | 169,30 | 169,84 | 167,03 | 167,81 | -0,65% | 2.762.325,00 |
22.03.2024 | 168,77 | 171,36 | 168,16 | 168,90 | 0,34% | 2.840.485,00 |
21.03.2024 | 172,73 | 174,33 | 168,02 | 168,32 | -1,56% | 4.400.860,00 |
20.03.2024 | 172,65 | 173,11 | 169,34 | 170,99 | -1,14% | 3.697.427,00 |
19.03.2024 | 171,66 | 173,50 | 170,27 | 172,96 | 1,33% | 3.623.996,00 |
18.03.2024 | 173,74 | 174,28 | 170,41 | 170,69 | -1,09% | 4.955.023,00 |
15.03.2024 | 173,78 | 175,51 | 171,61 | 172,57 | -0,75% | 3.399.667,00 |
14.03.2024 | 177,49 | 177,49 | 170,72 | 173,88 | -1,33% | 6.432.590,00 |
13.03.2024 | 181,60 | 182,97 | 175,99 | 176,23 | -2,82% | 5.947.487,00 |
12.03.2024 | 183,65 | 183,83 | 180,94 | 181,35 | -1,17% | 2.598.439,00 |
11.03.2024 | 182,62 | 183,99 | 180,42 | 183,49 | 0,73% | 3.383.571,00 |
08.03.2024 | 182,00 | 182,98 | 179,84 | 182,16 | 0,36% | 6.517.994,00 |
07.03.2024 | 184,91 | 185,11 | 181,39 | 181,51 | -1,10% | 3.839.356,00 |
06.03.2024 | 185,30 | 187,24 | 183,23 | 183,53 | -0,92% | 5.028.548,00 |
05.03.2024 | 187,44 | 187,73 | 184,42 | 185,23 | -1,40% | 2.508.455,00 |
04.03.2024 | 189,61 | 190,42 | 186,51 | 187,86 | -1,55% | 3.757.171,00 |
01.03.2024 | 196,00 | 196,23 | 188,49 | 190,82 | -3,79% | 3.724.388,00 |
29.02.2024 | 200,50 | 200,53 | 198,19 | 198,33 | -0,81% | 2.849.159,00 |
28.02.2024 | 199,30 | 200,50 | 197,10 | 199,94 | 0,47% | 2.003.263,00 |
27.02.2024 | 197,65 | 199,25 | 194,04 | 199,00 | 0,99% | 1.982.530,00 |
26.02.2024 | 196,90 | 197,99 | 195,46 | 197,04 | -0,09% | 2.098.518,00 |
23.02.2024 | 197,35 | 198,21 | 194,82 | 197,21 | 0,28% | 2.391.200,00 |
22.02.2024 | 189,31 | 196,67 | 188,54 | 196,66 | 4,40% | 3.339.687,00 |
21.02.2024 | 186,66 | 188,86 | 186,66 | 188,38 | 0,98% | 3.179.308,00 |
20.02.2024 | 187,30 | 189,41 | 186,24 | 186,55 | -0,98% | 2.502.757,00 |
16.02.2024 | 189,40 | 190,35 | 187,93 | 188,39 | -0,66% | 1.953.799,00 |
15.02.2024 | 183,86 | 190,34 | 183,86 | 189,65 | 3,03% | 2.725.559,00 |
14.02.2024 | 185,19 | 186,49 | 182,10 | 184,08 | 0,32% | 2.726.777,00 |
13.02.2024 | 186,60 | 190,61 | 182,07 | 183,49 | -6,71% | 4.139.994,00 |
12.02.2024 | 197,74 | 199,62 | 196,45 | 196,69 | -0,32% | 2.469.220,00 |
09.02.2024 | 195,59 | 198,22 | 195,59 | 197,32 | 0,80% | 2.234.328,00 |
08.02.2024 | 196,08 | 197,00 | 195,00 | 195,75 | -0,68% | 1.520.861,00 |
07.02.2024 | 196,14 | 197,94 | 195,21 | 197,09 | 0,48% | 2.017.831,00 |
06.02.2024 | 192,00 | 196,51 | 190,87 | 196,14 | 3,14% | 2.459.318,00 |
05.02.2024 | 188,44 | 190,87 | 187,44 | 190,17 | 0,60% | 2.112.457,00 |
02.02.2024 | 187,39 | 190,18 | 185,62 | 189,04 | -0,05% | 1.177.651,00 |
01.02.2024 | 188,30 | 189,64 | 185,38 | 189,14 | 0,71% | 1.584.165,00 |
31.01.2024 | 192,13 | 192,78 | 187,44 | 187,81 | -1,89% | 2.150.047,00 |
30.01.2024 | 192,87 | 193,51 | 190,44 | 191,43 | -0,69% | 1.607.479,00 |
29.01.2024 | 191,36 | 193,00 | 189,96 | 192,76 | 0,65% | 1.669.903,00 |
26.01.2024 | 189,21 | 192,88 | 188,97 | 191,52 | 2,24% | 1.840.245,00 |
25.01.2024 | 185,53 | 187,53 | 185,31 | 187,32 | 0,67% | 2.530.615,00 |
24.01.2024 | 188,81 | 189,70 | 185,93 | 186,07 | -1,08% | 1.837.659,00 |
23.01.2024 | 191,55 | 191,94 | 187,79 | 188,10 | -1,62% | 1.487.976,00 |
22.01.2024 | 190,11 | 194,25 | 190,11 | 191,20 | 1,50% | 1.890.696,00 |
19.01.2024 | 190,57 | 190,92 | 187,16 | 188,38 | -1,11% | 2.285.062,00 |
18.01.2024 | 191,43 | 192,82 | 189,17 | 190,50 | -0,21% | 3.832.836,00 |
17.01.2024 | 191,99 | 193,02 | 189,71 | 190,90 | -1,08% | 1.678.033,00 |
16.01.2024 | 198,11 | 198,92 | 192,67 | 192,99 | -2,99% | 2.316.170,00 |
12.01.2024 | 197,68 | 199,56 | 196,87 | 198,94 | 1,13% | 1.726.473,00 |
11.01.2024 | 198,23 | 198,41 | 195,74 | 196,71 | -1,04% | 1.589.616,00 |
10.01.2024 | 196,58 | 198,87 | 195,91 | 198,77 | 1,44% | 1.325.252,00 |
09.01.2024 | 195,55 | 199,83 | 194,05 | 195,94 | -0,11% | 1.983.273,00 |
08.01.2024 | 194,53 | 196,28 | 192,67 | 196,15 | 0,67% | 1.610.635,00 |
05.01.2024 | 193,07 | 195,94 | 193,07 | 194,85 | 0,42% | 1.088.179,00 |
04.01.2024 | 192,85 | 194,93 | 192,01 | 194,04 | 0,58% | 1.852.027,00 |
03.01.2024 | 195,92 | 195,95 | 192,80 | 192,93 | -1,85% | 1.492.974,00 |
02.01.2024 | 195,79 | 197,95 | 195,05 | 196,57 | -0,41% | 1.642.328,00 |
29.12.2023 | 196,68 | 198,01 | 196,25 | 197,37 | 0,11% | 1.007.235,00 |
28.12.2023 | 197,62 | 198,60 | 196,53 | 197,16 | 0,13% | 880.094,00 |
27.12.2023 | 195,41 | 197,01 | 194,74 | 196,90 | 0,72% | 766.411,00 |
26.12.2023 | 194,88 | 196,34 | 194,09 | 195,50 | 0,27% | 814.641,00 |
22.12.2023 | 195,32 | 195,91 | 192,74 | 194,98 | 0,16% | 1.548.412,00 |
21.12.2023 | 196,00 | 196,98 | 193,90 | 194,66 | 0,02% | 2.118.571,00 |
20.12.2023 | 198,00 | 199,34 | 194,57 | 194,63 | -1,74% | 1.833.160,00 |
19.12.2023 | 197,78 | 198,98 | 197,24 | 198,08 | 0,69% | 1.600.281,00 |
18.12.2023 | 197,81 | 198,14 | 195,60 | 196,72 | 0,22% | 1.543.118,00 |
15.12.2023 | 199,41 | 199,41 | 193,97 | 196,29 | -1,90% | 4.058.340,00 |
14.12.2023 | 198,00 | 201,92 | 198,00 | 200,09 | 1,36% | 3.044.447,00 |
13.12.2023 | 191,78 | 197,67 | 190,94 | 197,41 | 3,10% | 2.104.749,00 |
12.12.2023 | 190,08 | 192,50 | 188,92 | 191,47 | 1,06% | 1.899.728,00 |
11.12.2023 | 185,17 | 190,15 | 184,68 | 189,46 | 2,63% | 3.199.162,00 |
08.12.2023 | 182,08 | 184,85 | 181,47 | 184,60 | 1,52% | 1.474.667,00 |
07.12.2023 | 182,46 | 182,60 | 180,51 | 181,83 | -0,09% | 1.088.593,00 |
06.12.2023 | 180,75 | 183,18 | 180,63 | 182,00 | 1,31% | 1.552.897,00 |
05.12.2023 | 181,29 | 182,04 | 178,86 | 179,65 | -1,36% | 1.425.860,00 |
04.12.2023 | 178,81 | 182,66 | 178,81 | 182,12 | 1,67% | 1.559.537,00 |
01.12.2023 | 176,25 | 179,46 | 175,98 | 179,13 | 1,39% | 1.367.209,00 |
30.11.2023 | 175,04 | 176,86 | 173,63 | 176,67 | 0,50% | 2.581.913,00 |
29.11.2023 | 177,87 | 178,05 | 175,24 | 175,79 | -0,67% | 1.524.408,00 |
28.11.2023 | 178,11 | 178,36 | 176,16 | 176,97 | -1,02% | 1.348.892,00 |
27.11.2023 | 180,03 | 180,79 | 178,47 | 178,79 | -0,79% | 1.442.921,00 |
24.11.2023 | 180,17 | 181,38 | 179,38 | 180,21 | 0,48% | 635.174,00 |
22.11.2023 | 180,00 | 180,97 | 178,77 | 179,35 | 0,35% | 1.501.463,00 |
21.11.2023 | 176,64 | 179,91 | 175,77 | 178,73 | 1,52% | 1.423.784,00 |
20.11.2023 | 174,32 | 177,00 | 173,90 | 176,06 | 0,72% | 1.056.740,00 |
17.11.2023 | 177,41 | 177,70 | 173,70 | 174,80 | -0,99% | 2.425.121,00 |
16.11.2023 | 175,03 | 176,81 | 173,80 | 176,54 | 1,10% | 1.566.948,00 |
15.11.2023 | 172,49 | 175,65 | 172,48 | 174,62 | 1,14% | 1.714.105,00 |
14.11.2023 | 171,41 | 175,24 | 171,35 | 172,65 | 2,26% | 1.421.542,00 |
13.11.2023 | 168,68 | 169,61 | 167,57 | 168,83 | -0,29% | 1.544.904,00 |
10.11.2023 | 170,51 | 170,51 | 166,24 | 169,32 | -0,77% | 2.108.534,00 |
09.11.2023 | 170,97 | 173,56 | 170,55 | 170,63 | -0,14% | 3.479.316,00 |
08.11.2023 | 168,83 | 171,72 | 167,96 | 170,87 | 2,22% | 3.326.312,00 |
07.11.2023 | 163,09 | 167,45 | 163,07 | 167,16 | 2,45% | 2.938.156,00 |
06.11.2023 | 170,28 | 170,92 | 162,22 | 163,17 | 0,58% | 2.112.612,00 |
03.11.2023 | 164,25 | 164,72 | 159,37 | 162,23 | 0,82% | 1.974.804,00 |