160,460$
1,93%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 157,75 | 160,91 | 157,60 | 160,46 | 1,93% | 3.212.260,00 |
| 20.02.2025 | 156,60 | 158,45 | 155,78 | 157,42 | 0,50% | 4.348.140,00 |
| 19.02.2025 | 156,50 | 157,57 | 155,15 | 156,64 | 0,10% | 3.956.334,00 |
| 18.02.2025 | 156,47 | 157,08 | 154,32 | 156,48 | -0,66% | 6.849.278,00 |
| 14.02.2025 | 163,98 | 164,54 | 156,34 | 157,52 | -4,49% | 7.657.233,00 |
| 13.02.2025 | 161,99 | 166,11 | 154,38 | 164,93 | -5,15% | 12.179.569,00 |
| 12.02.2025 | 173,05 | 174,12 | 171,53 | 173,88 | -0,24% | 2.884.339,00 |
| 11.02.2025 | 170,94 | 174,84 | 170,71 | 174,29 | 1,38% | 2.288.486,00 |
| 10.02.2025 | 171,17 | 172,54 | 170,52 | 171,91 | 0,28% | 2.879.065,00 |
| 07.02.2025 | 174,52 | 175,50 | 170,93 | 171,43 | -1,54% | 1.917.132,00 |
| 06.02.2025 | 176,22 | 177,40 | 174,00 | 174,12 | -0,88% | 2.375.735,00 |
| 05.02.2025 | 172,09 | 176,36 | 172,09 | 175,67 | 1,99% | 2.066.175,00 |
| 04.02.2025 | 172,10 | 173,15 | 170,11 | 172,24 | 0,17% | 2.676.216,00 |
| 03.02.2025 | 169,06 | 173,11 | 168,28 | 171,94 | 0,61% | 2.582.356,00 |
| 31.01.2025 | 172,09 | 173,34 | 170,68 | 170,90 | -1,05% | 2.467.380,00 |
| 30.01.2025 | 171,36 | 174,08 | 171,36 | 172,71 | 1,46% | 1.783.426,00 |
| 29.01.2025 | 169,70 | 171,19 | 169,00 | 170,22 | -0,12% | 2.108.441,00 |
| 28.01.2025 | 173,26 | 174,93 | 169,46 | 170,42 | -1,51% | 2.158.313,00 |
| 27.01.2025 | 168,55 | 173,48 | 168,32 | 173,03 | 2,62% | 2.395.089,00 |
| 24.01.2025 | 166,06 | 169,08 | 165,95 | 168,61 | 0,99% | 2.339.351,00 |
| 23.01.2025 | 166,39 | 167,30 | 163,58 | 166,96 | 0,20% | 2.152.294,00 |
| 22.01.2025 | 166,92 | 167,94 | 164,73 | 166,63 | -0,54% | 1.594.182,00 |
| 21.01.2025 | 166,63 | 167,83 | 164,69 | 167,53 | 0,99% | 4.675.306,00 |
| 17.01.2025 | 168,90 | 169,67 | 165,81 | 165,89 | -2,05% | 4.657.212,00 |
| 16.01.2025 | 166,98 | 169,78 | 165,93 | 169,37 | 1,32% | 2.802.500,00 |
| 15.01.2025 | 166,27 | 167,98 | 165,39 | 167,17 | 1,68% | 2.733.625,00 |
| 14.01.2025 | 166,93 | 167,14 | 161,58 | 164,41 | -1,15% | 3.185.317,00 |
| 13.01.2025 | 163,82 | 166,87 | 162,68 | 166,32 | 1,84% | 2.089.199,00 |
| 10.01.2025 | 163,60 | 165,00 | 162,88 | 163,32 | -1,03% | 2.786.681,00 |
| 08.01.2025 | 162,97 | 165,14 | 161,38 | 165,02 | 0,94% | 2.353.178,00 |
| 07.01.2025 | 163,20 | 165,50 | 161,36 | 163,49 | -1,45% | 2.488.320,00 |
| 06.01.2025 | 162,77 | 167,58 | 162,04 | 165,90 | 1,59% | 2.703.198,00 |
| 03.01.2025 | 162,38 | 163,87 | 160,59 | 163,31 | 0,43% | 2.164.785,00 |
| 02.01.2025 | 164,33 | 165,66 | 162,00 | 162,61 | -0,20% | 2.180.017,00 |
| 31.12.2024 | 162,90 | 163,75 | 161,87 | 162,93 | 0,43% | 1.327.449,00 |
| 30.12.2024 | 162,80 | 164,05 | 161,45 | 162,24 | -1,43% | 1.528.765,00 |
| 27.12.2024 | 164,88 | 166,53 | 163,52 | 164,60 | -0,56% | 1.796.819,00 |
| 26.12.2024 | 163,41 | 165,79 | 163,02 | 165,52 | 0,50% | 2.166.247,00 |
| 24.12.2024 | 163,70 | 165,04 | 162,74 | 164,70 | 0,26% | 1.023.639,00 |
| 23.12.2024 | 164,75 | 165,83 | 162,73 | 164,28 | -0,34% | 2.400.701,00 |
| 20.12.2024 | 163,76 | 166,39 | 163,53 | 164,84 | 0,81% | 6.129.527,00 |
| 19.12.2024 | 166,59 | 167,44 | 163,37 | 163,52 | -2,09% | 3.694.234,00 |
| 18.12.2024 | 170,00 | 170,94 | 166,90 | 167,01 | -2,21% | 2.699.186,00 |
| 17.12.2024 | 175,00 | 177,32 | 169,52 | 170,79 | -2,86% | 3.016.305,00 |
| 16.12.2024 | 177,99 | 179,29 | 175,79 | 175,81 | -1,33% | 1.901.286,00 |
| 13.12.2024 | 178,73 | 181,85 | 176,63 | 178,18 | -0,37% | 1.623.288,00 |
| 12.12.2024 | 176,55 | 179,70 | 176,55 | 178,84 | 0,94% | 1.858.055,00 |
| 11.12.2024 | 175,81 | 178,38 | 175,81 | 177,17 | 0,26% | 1.713.566,00 |
| 10.12.2024 | 177,88 | 178,51 | 176,20 | 176,71 | -0,81% | 1.646.209,00 |
| 09.12.2024 | 175,88 | 179,78 | 175,08 | 178,15 | 0,96% | 2.370.524,00 |
| 06.12.2024 | 174,77 | 177,55 | 174,41 | 176,46 | 0,97% | 2.550.973,00 |
| 05.12.2024 | 176,53 | 176,53 | 173,72 | 174,77 | -0,31% | 2.427.780,00 |
| 04.12.2024 | 174,60 | 178,50 | 174,54 | 175,32 | -0,92% | 2.686.223,00 |
| 03.12.2024 | 176,81 | 181,40 | 176,55 | 176,94 | 0,07% | 2.678.598,00 |
| 02.12.2024 | 175,42 | 176,91 | 173,73 | 176,81 | 0,89% | 2.379.777,00 |
| 29.11.2024 | 177,43 | 177,80 | 175,24 | 175,25 | -0,84% | 1.543.412,00 |
| 27.11.2024 | 175,27 | 179,27 | 175,00 | 176,74 | 0,59% | 2.315.768,00 |
| 26.11.2024 | 178,38 | 178,65 | 174,84 | 175,70 | -1,68% | 2.519.500,00 |
| 25.11.2024 | 176,15 | 178,80 | 176,15 | 178,71 | 0,99% | 4.247.839,00 |
| 22.11.2024 | 176,35 | 178,07 | 176,28 | 176,96 | 0,73% | 1.850.593,00 |
| 20.11.2024 | 176,63 | 177,41 | 173,83 | 175,67 | 0,06% | 2.186.455,00 |
| 19.11.2024 | 174,85 | 176,50 | 173,24 | 175,56 | -0,49% | 2.117.187,00 |
| 18.11.2024 | 174,63 | 177,20 | 173,66 | 176,42 | 0,73% | 3.171.923,00 |
| 15.11.2024 | 172,91 | 177,07 | 170,75 | 175,14 | 0,29% | 3.422.827,00 |
| 14.11.2024 | 177,72 | 178,97 | 173,81 | 174,63 | -1,36% | 2.480.939,00 |
| 13.11.2024 | 175,50 | 177,50 | 174,91 | 177,04 | 1,77% | 2.294.838,00 |
| 12.11.2024 | 175,58 | 176,51 | 173,75 | 173,96 | -1,24% | 2.646.517,00 |
| 11.11.2024 | 176,98 | 178,38 | 175,00 | 176,15 | -0,38% | 2.634.650,00 |
| 08.11.2024 | 174,25 | 177,10 | 173,22 | 176,82 | 1,47% | 3.201.000,00 |
| 07.11.2024 | 172,59 | 174,79 | 169,64 | 174,25 | 2,28% | 3.688.728,00 |
| 06.11.2024 | 178,52 | 178,92 | 169,31 | 170,37 | -2,80% | 5.264.759,00 |
| 05.11.2024 | 174,56 | 176,80 | 172,25 | 175,27 | 0,05% | 2.451.007,00 |
| 04.11.2024 | 176,63 | 179,17 | 173,59 | 175,18 | -3,72% | 4.160.060,00 |
| 01.11.2024 | 179,98 | 183,11 | 179,20 | 181,95 | 1,77% | 2.831.992,00 |
| 31.10.2024 | 180,22 | 181,58 | 178,74 | 178,78 | -2,17% | 2.109.303,00 |
| 30.10.2024 | 179,92 | 183,81 | 179,80 | 182,74 | 0,81% | 1.957.524,00 |
| 29.10.2024 | 182,01 | 184,41 | 181,04 | 181,27 | -0,82% | 1.679.544,00 |
| 28.10.2024 | 181,53 | 183,10 | 180,70 | 182,76 | 1,53% | 1.905.749,00 |
| 25.10.2024 | 181,49 | 182,03 | 179,67 | 180,01 | -0,82% | 2.615.666,00 |
| 24.10.2024 | 187,56 | 188,25 | 180,06 | 181,50 | -3,96% | 4.472.479,00 |
| 23.10.2024 | 189,40 | 189,98 | 187,56 | 188,99 | -0,27% | 1.337.952,00 |
| 22.10.2024 | 188,41 | 189,82 | 187,22 | 189,51 | 0,03% | 1.431.368,00 |
| 21.10.2024 | 192,48 | 193,00 | 189,18 | 189,45 | -1,98% | 959.389,00 |
| 18.10.2024 | 191,16 | 193,49 | 190,50 | 193,28 | 1,19% | 1.567.052,00 |
| 17.10.2024 | 195,71 | 196,55 | 190,89 | 191,00 | -1,77% | 1.618.076,00 |
| 16.10.2024 | 192,00 | 195,88 | 191,76 | 194,44 | 1,07% | 1.591.391,00 |
| 15.10.2024 | 192,28 | 195,82 | 191,94 | 192,39 | -0,13% | 1.413.932,00 |
| 14.10.2024 | 190,16 | 193,04 | 189,79 | 192,65 | 1,35% | 1.616.249,00 |
| 11.10.2024 | 190,21 | 192,82 | 189,70 | 190,08 | -0,11% | 1.819.908,00 |
| 10.10.2024 | 189,76 | 190,77 | 188,92 | 190,28 | 0,06% | 1.152.526,00 |
| 09.10.2024 | 187,28 | 190,44 | 187,01 | 190,17 | 1,49% | 965.243,00 |
| 08.10.2024 | 187,00 | 189,25 | 186,65 | 187,37 | 0,05% | 1.847.372,00 |
| 07.10.2024 | 190,08 | 190,12 | 186,64 | 187,28 | -1,45% | 1.436.145,00 |
| 04.10.2024 | 190,99 | 191,87 | 189,00 | 190,03 | -0,50% | 1.421.979,00 |
| 03.10.2024 | 191,89 | 192,33 | 190,00 | 190,99 | -0,76% | 1.279.484,00 |
| 02.10.2024 | 193,52 | 194,39 | 191,26 | 192,46 | -1,01% | 1.232.891,00 |
| 01.10.2024 | 195,45 | 196,00 | 191,08 | 194,42 | -0,49% | 1.946.115,00 |
| 30.09.2024 | 195,00 | 196,00 | 193,58 | 195,38 | 0,29% | 1.814.966,00 |
| 27.09.2024 | 195,65 | 197,51 | 194,41 | 194,81 | -0,03% | 1.343.607,00 |
| 26.09.2024 | 192,12 | 195,16 | 191,87 | 194,87 | 1,74% | 1.548.909,00 |