164,800$
0,78%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 163,76 | 166,39 | 163,53 | 164,84 | 0,81% | 6.220.139,00 |
| 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% | 2.699.188,00 |
| 17.12.2024 | 175,00 | 177,32 | 169,52 | 170,79 | -2,86% | 3.018.336,00 |
| 16.12.2024 | 177,99 | 179,29 | 175,79 | 175,81 | -1,33% | 1.901.286,00 |
| 13.12.2024 | 178,98 | 181,85 | 176,63 | 178,18 | -0,37% | 1.650.326,00 |
| 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% | 2.551.210,00 |
| 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% | 1.543.442,00 |
| 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 | 0,12% | 1.854.574,00 |
| 21.11.2024 | 175,68 | 177,63 | 174,54 | 176,75 | 0,61% | 122.814,00 |
| 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 | 173,00 | 177,07 | 170,75 | 175,14 | 0,29% | 3.426.474,00 |
| 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% | 3.243.440,00 |
| 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% | 2.838.633,00 |
| 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% | 2.623.220,00 |
| 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% | 1.576.375,00 |
| 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% | 1.414.577,00 |
| 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% | 1.819.934,00 |
| 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% | 1.697.760,00 |
| 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% | 1.343.665,00 |
| 26.09.2024 | 192,12 | 195,16 | 191,87 | 194,87 | 1,74% | 1.548.909,00 |
| 25.09.2024 | 193,84 | 195,78 | 190,80 | 191,53 | -1,12% | 1.816.355,00 |
| 24.09.2024 | 194,96 | 195,71 | 192,89 | 193,69 | 0,05% | 2.044.960,00 |
| 23.09.2024 | 192,81 | 193,66 | 191,08 | 193,59 | 0,49% | 1.315.685,00 |
| 20.09.2024 | 192,94 | 194,55 | 191,07 | 192,64 | -0,31% | 3.520.725,00 |
| 19.09.2024 | 198,23 | 200,33 | 191,31 | 193,24 | -1,65% | 2.431.826,00 |
| 18.09.2024 | 196,80 | 198,39 | 194,37 | 196,48 | 0,39% | 1.983.635,00 |
| 17.09.2024 | 194,48 | 196,31 | 194,00 | 195,71 | 0,75% | 1.910.641,00 |
| 16.09.2024 | 192,25 | 194,45 | 191,21 | 194,25 | 1,65% | 1.260.406,00 |
| 13.09.2024 | 190,57 | 192,62 | 190,13 | 191,09 | 0,20% | 1.725.180,00 |
| 12.09.2024 | 189,98 | 190,87 | 187,14 | 190,71 | 0,38% | 1.040.188,00 |
| 11.09.2024 | 190,71 | 191,15 | 186,44 | 189,99 | -0,72% | 1.339.366,00 |
| 10.09.2024 | 191,73 | 192,77 | 187,82 | 191,36 | -0,19% | 2.650.824,00 |
| 09.09.2024 | 190,55 | 193,61 | 190,09 | 191,73 | 1,32% | 2.644.178,00 |
| 06.09.2024 | 187,46 | 190,44 | 187,06 | 189,23 | 1,41% | 2.710.102,00 |
| 05.09.2024 | 187,66 | 188,05 | 185,84 | 186,59 | -0,40% | 1.440.398,00 |
| 04.09.2024 | 183,19 | 187,51 | 181,56 | 187,33 | 2,05% | 1.829.289,00 |
| 03.09.2024 | 182,71 | 184,75 | 182,46 | 183,57 | 0,04% | 1.638.747,00 |
| 30.08.2024 | 183,09 | 184,22 | 180,98 | 183,49 | 0,33% | 2.328.501,00 |
| 29.08.2024 | 183,91 | 184,71 | 182,48 | 182,89 | -0,01% | 1.350.261,00 |
| 28.08.2024 | 182,10 | 184,61 | 182,10 | 182,91 | 0,44% | 1.462.868,00 |
| 27.08.2024 | 181,98 | 183,09 | 181,42 | 182,10 | 0,30% | 1.409.966,00 |
| 26.08.2024 | 181,04 | 182,59 | 180,52 | 181,56 | 0,36% | 992.261,00 |
| 23.08.2024 | 182,86 | 182,94 | 180,18 | 180,90 | -0,70% | 1.262.412,00 |
| 22.08.2024 | 183,41 | 184,35 | 181,51 | 182,17 | -0,40% | 1.124.143,00 |
| 21.08.2024 | 184,27 | 184,52 | 181,82 | 182,90 | -0,38% | 1.246.773,00 |
| 20.08.2024 | 184,48 | 184,76 | 182,90 | 183,60 | -0,48% | 1.160.110,00 |
| 19.08.2024 | 183,80 | 184,52 | 182,56 | 184,48 | 0,42% | 1.634.081,00 |
| 16.08.2024 | 183,72 | 184,61 | 182,25 | 183,71 | -0,20% | 1.588.375,00 |
| 15.08.2024 | 184,52 | 186,17 | 182,71 | 184,08 | 0,38% | 1.889.376,00 |
| 14.08.2024 | 188,05 | 188,50 | 182,49 | 183,38 | -2,65% | 2.122.145,00 |
| 13.08.2024 | 184,62 | 189,04 | 184,62 | 188,38 | 2,49% | 1.688.970,00 |
| 12.08.2024 | 184,86 | 185,25 | 182,34 | 183,81 | -0,78% | 1.628.121,00 |
| 09.08.2024 | 188,37 | 189,63 | 185,17 | 185,25 | -1,62% | 1.881.668,00 |
| 08.08.2024 | 185,51 | 188,84 | 185,50 | 188,30 | 1,91% | 1.733.800,00 |
| 07.08.2024 | 186,00 | 190,22 | 184,50 | 184,77 | -0,28% | 2.084.552,00 |
| 06.08.2024 | 185,00 | 189,82 | 184,00 | 185,29 | 5,99% | 3.740.654,00 |
| 05.08.2024 | 176,18 | 178,29 | 172,24 | 174,82 | -3,20% | 3.189.836,00 |
| 02.08.2024 | 181,60 | 183,53 | 178,53 | 180,59 | -1,00% | 2.699.619,00 |
| 01.08.2024 | 181,05 | 183,93 | 180,60 | 182,42 | 1,32% | 1.971.147,00 |