176,750$
0,61%
Echtzeit-Aktienkurs Zoetis Inc.
Bid:
Ask:
Aktienkurse zur Zoetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 182,50 | 183,26 | 179,83 | 180,04 | -0,98% | 1.717.203,00 |
| 30.07.2024 | 181,97 | 184,79 | 180,04 | 181,83 | 0,00% | 2.270.376,00 |
| 29.07.2024 | 180,63 | 183,08 | 179,15 | 181,83 | 1,11% | 1.250.199,00 |
| 26.07.2024 | 182,26 | 183,85 | 179,26 | 179,84 | -0,51% | 2.437.326,00 |
| 25.07.2024 | 181,00 | 186,45 | 179,76 | 180,76 | 0,61% | 2.445.077,00 |
| 24.07.2024 | 179,33 | 180,84 | 178,39 | 179,66 | 0,16% | 1.307.439,00 |
| 23.07.2024 | 181,13 | 182,18 | 179,25 | 179,38 | -0,76% | 1.313.948,00 |
| 22.07.2024 | 180,80 | 182,17 | 178,78 | 180,76 | 1,22% | 1.532.780,00 |
| 19.07.2024 | 180,04 | 180,51 | 176,17 | 178,58 | -0,36% | 2.131.427,00 |
| 18.07.2024 | 180,56 | 184,24 | 179,17 | 179,23 | -1,55% | 2.161.256,00 |
| 17.07.2024 | 182,00 | 184,84 | 180,56 | 182,05 | -0,47% | 2.016.680,00 |
| 16.07.2024 | 178,10 | 183,22 | 177,78 | 182,91 | 2,77% | 1.915.575,00 |
| 15.07.2024 | 178,58 | 180,85 | 177,82 | 177,98 | -0,59% | 2.213.235,00 |
| 12.07.2024 | 179,00 | 179,71 | 177,81 | 179,04 | 0,73% | 1.672.774,00 |
| 11.07.2024 | 174,81 | 178,55 | 174,01 | 177,74 | 2,45% | 1.988.061,00 |
| 10.07.2024 | 174,67 | 174,67 | 171,51 | 173,49 | -0,43% | 1.951.822,00 |
| 09.07.2024 | 175,69 | 175,73 | 173,32 | 174,24 | -0,68% | 1.764.007,00 |
| 08.07.2024 | 175,41 | 177,14 | 174,72 | 175,43 | 0,27% | 1.688.583,00 |
| 05.07.2024 | 175,20 | 175,96 | 174,25 | 174,96 | -0,36% | 1.812.072,00 |
| 03.07.2024 | 175,44 | 177,67 | 175,26 | 175,60 | 0,45% | 1.251.823,00 |