173,360$
2,66%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 169,44 | 174,95 | 169,44 | 173,44 | 2,71% | 215.309,00 |
| 14.05.2024 | 169,81 | 170,20 | 168,63 | 168,87 | 0,57% | 2.042.473,00 |
| 13.05.2024 | 169,43 | 171,56 | 167,80 | 167,91 | -0,67% | 2.113.420,00 |
| 10.05.2024 | 168,71 | 169,99 | 168,29 | 169,04 | 0,54% | 2.010.749,00 |
| 09.05.2024 | 165,80 | 168,39 | 164,92 | 168,13 | 1,95% | 2.108.446,00 |
| 08.05.2024 | 167,08 | 167,50 | 161,00 | 164,92 | -2,10% | 4.669.191,00 |
| 07.05.2024 | 166,96 | 172,23 | 166,47 | 168,45 | 1,51% | 3.318.087,00 |
| 06.05.2024 | 167,35 | 167,62 | 164,88 | 165,95 | -0,67% | 3.080.329,00 |
| 03.05.2024 | 170,45 | 171,69 | 166,95 | 167,07 | -0,10% | 3.007.125,00 |
| 02.05.2024 | 163,10 | 169,99 | 161,38 | 167,23 | 5,51% | 5.322.290,00 |
| 01.05.2024 | 158,17 | 160,78 | 158,04 | 158,50 | -0,46% | 3.771.662,00 |
| 30.04.2024 | 159,64 | 162,13 | 158,92 | 159,24 | -0,29% | 3.647.359,00 |
| 29.04.2024 | 158,42 | 165,04 | 158,42 | 159,70 | 0,81% | 4.849.461,00 |
| 26.04.2024 | 152,63 | 158,74 | 152,63 | 158,42 | 3,30% | 5.236.463,00 |
| 25.04.2024 | 150,97 | 153,59 | 150,04 | 153,36 | 1,64% | 4.555.041,00 |
| 24.04.2024 | 149,25 | 151,74 | 148,75 | 150,88 | 0,88% | 3.574.915,00 |
| 23.04.2024 | 146,25 | 149,90 | 145,18 | 149,56 | 2,76% | 4.072.345,00 |
| 22.04.2024 | 150,82 | 151,53 | 144,80 | 145,54 | -0,66% | 4.141.229,00 |
| 19.04.2024 | 151,50 | 151,54 | 145,80 | 146,50 | -4,32% | 6.228.859,00 |
| 18.04.2024 | 151,63 | 153,67 | 151,17 | 153,11 | 0,77% | 4.729.796,00 |
| 17.04.2024 | 153,01 | 153,18 | 151,24 | 151,94 | -0,71% | 3.258.747,00 |
| 16.04.2024 | 150,20 | 154,40 | 148,66 | 153,02 | 2,17% | 4.828.650,00 |
| 15.04.2024 | 151,12 | 155,00 | 149,24 | 149,77 | -0,14% | 8.301.269,00 |
| 12.04.2024 | 155,85 | 155,98 | 148,48 | 149,98 | -7,84% | 11.577.753,00 |
| 11.04.2024 | 163,32 | 164,29 | 161,26 | 162,73 | -0,29% | 2.288.930,00 |
| 10.04.2024 | 164,26 | 164,87 | 162,64 | 163,20 | -2,36% | 2.332.507,00 |
| 09.04.2024 | 165,86 | 167,18 | 164,74 | 167,14 | 0,88% | 1.811.762,00 |
| 08.04.2024 | 165,88 | 166,89 | 164,04 | 165,69 | -0,10% | 2.285.612,00 |
| 05.04.2024 | 165,76 | 169,39 | 165,31 | 165,86 | 0,21% | 3.663.920,00 |
| 04.04.2024 | 165,21 | 168,79 | 164,45 | 165,52 | 1,56% | 4.291.264,00 |
| 03.04.2024 | 165,00 | 166,26 | 162,64 | 162,97 | -1,24% | 2.470.273,00 |
| 02.04.2024 | 165,67 | 166,17 | 163,64 | 165,01 | -1,20% | 2.376.954,00 |
| 01.04.2024 | 168,99 | 169,49 | 166,12 | 167,02 | -1,29% | 1.853.094,00 |
| 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% | 2.830.942,00 |
| 26.03.2024 | 169,21 | 169,23 | 164,11 | 165,67 | -1,28% | 4.549.577,00 |
| 25.03.2024 | 169,30 | 169,84 | 167,03 | 167,81 | -0,65% | 2.753.533,00 |
| 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% | 4.339.727,00 |
| 20.03.2024 | 172,65 | 173,11 | 169,34 | 170,99 | -1,14% | 3.624.730,00 |
| 19.03.2024 | 171,66 | 173,50 | 170,27 | 172,96 | 1,33% | 3.620.138,00 |
| 18.03.2024 | 173,74 | 174,28 | 170,41 | 170,69 | -1,09% | 4.919.423,00 |
| 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% | 6.425.559,00 |
| 13.03.2024 | 181,60 | 182,97 | 175,99 | 176,23 | -2,82% | 5.446.616,00 |
| 12.03.2024 | 183,65 | 183,83 | 180,94 | 181,35 | -1,17% | 2.593.963,00 |
| 11.03.2024 | 182,62 | 183,99 | 180,42 | 183,49 | 0,73% | 3.381.696,00 |
| 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% | 3.838.830,00 |
| 06.03.2024 | 185,30 | 187,24 | 183,23 | 183,53 | -0,92% | 5.028.503,00 |
| 05.03.2024 | 187,44 | 187,73 | 184,42 | 185,23 | -1,40% | 2.493.798,00 |
| 04.03.2024 | 189,61 | 190,42 | 186,51 | 187,86 | -1,55% | 3.757.107,00 |
| 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% | 2.834.839,00 |
| 28.02.2024 | 199,30 | 200,50 | 197,10 | 199,94 | 0,47% | 1.997.535,00 |
| 27.02.2024 | 197,65 | 199,25 | 194,04 | 199,00 | 0,99% | 1.971.765,00 |
| 26.02.2024 | 196,90 | 197,99 | 195,46 | 197,04 | -0,09% | 2.086.579,00 |
| 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% | 3.330.111,00 |
| 21.02.2024 | 186,66 | 188,86 | 186,66 | 188,38 | 0,98% | 3.178.767,00 |
| 20.02.2024 | 187,30 | 189,41 | 186,24 | 186,55 | -0,98% | 2.501.010,00 |
| 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% | 2.725.326,00 |
| 14.02.2024 | 185,19 | 186,49 | 182,10 | 184,08 | 0,32% | 2.725.879,00 |
| 13.02.2024 | 186,60 | 190,61 | 182,07 | 183,49 | -6,71% | 4.060.680,00 |
| 12.02.2024 | 197,74 | 199,62 | 196,45 | 196,69 | -0,32% | 2.455.205,00 |
| 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% | 1.489.685,00 |
| 07.02.2024 | 196,14 | 197,94 | 195,21 | 197,09 | 0,48% | 2.013.620,00 |
| 06.02.2024 | 192,00 | 196,51 | 190,87 | 196,14 | 3,14% | 2.455.617,00 |
| 05.02.2024 | 188,44 | 190,87 | 187,44 | 190,17 | 0,60% | 2.106.716,00 |
| 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% | 1.583.330,00 |
| 31.01.2024 | 192,13 | 192,78 | 187,44 | 187,81 | -1,89% | 2.149.128,00 |
| 30.01.2024 | 192,87 | 193,51 | 190,44 | 191,43 | -0,69% | 1.584.408,00 |
| 29.01.2024 | 191,36 | 193,00 | 189,96 | 192,76 | 0,65% | 1.666.130,00 |
| 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% | 2.527.757,00 |
| 24.01.2024 | 188,81 | 189,70 | 185,93 | 186,07 | -1,08% | 1.837.240,00 |
| 23.01.2024 | 191,55 | 191,94 | 187,79 | 188,10 | -1,62% | 1.487.949,00 |
| 22.01.2024 | 190,11 | 194,25 | 190,11 | 191,20 | 1,50% | 1.890.694,00 |
| 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% | 3.832.389,00 |
| 17.01.2024 | 191,99 | 193,02 | 189,71 | 190,90 | -1,08% | 1.677.656,00 |
| 16.01.2024 | 198,11 | 198,92 | 192,67 | 192,99 | -2,99% | 2.306.080,00 |
| 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% | 1.584.663,00 |
| 10.01.2024 | 196,58 | 198,87 | 195,91 | 198,77 | 1,44% | 1.312.739,00 |
| 09.01.2024 | 195,55 | 199,83 | 194,05 | 195,94 | -0,11% | 1.979.788,00 |
| 08.01.2024 | 194,53 | 196,28 | 192,67 | 196,15 | 0,67% | 1.607.529,00 |
| 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% | 1.836.759,00 |
| 03.01.2024 | 195,92 | 195,95 | 192,80 | 192,93 | -1,85% | 1.485.609,00 |
| 02.01.2024 | 195,79 | 197,95 | 195,05 | 196,57 | -0,41% | 1.642.241,00 |
| 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% | 880.019,00 |
| 27.12.2023 | 195,41 | 197,01 | 194,74 | 196,90 | 0,72% | 766.112,00 |
| 26.12.2023 | 194,88 | 196,34 | 194,09 | 195,50 | 0,27% | 811.318,00 |
| 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% | 2.084.343,00 |