Zoetis, Inc. Class A ZTS
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$70,66+0,82 (+1,17 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $69,83 | -0,67 % | $70,55 | $70,77 | $69,52 | 4,44M |
| 2026-09-29 | $70,30 | -1,58 % | $71,40 | $71,70 | $70,00 | 3,52M |
| 2026-09-28 | $71,43 | +0,53 % | $70,50 | $71,68 | $70,08 | 3,91M |
| 2026-09-25 | $71,05 | +1,11 % | $70,00 | $71,08 | $69,52 | 4,17M |
| 2026-09-24 | $70,27 | -1,87 % | $71,85 | $72,38 | $69,93 | 3,37M |
| 2026-09-23 | $71,61 | -1,72 % | $72,75 | $73,55 | $71,55 | 3,83M |
| 2026-09-22 | $72,86 | +2,14 % | $71,98 | $73,46 | $71,24 | 3,84M |
| 2026-09-21 | $71,33 | -0,10 % | $72,06 | $72,48 | $70,26 | 3,94M |
| 2026-09-18 | $71,40 | -2,22 % | $72,57 | $73,05 | $71,40 | 9,87M |
| 2026-09-17 | $73,02 | +0,03 % | $73,35 | $73,45 | $72,00 | 4,04M |
| 2026-09-16 | $73,00 | -0,59 % | $73,47 | $73,90 | $72,92 | 4,59M |
| 2026-09-15 | $73,43 | -0,33 % | $72,91 | $73,78 | $72,72 | 4,08M |
| 2026-09-14 | $73,67 | +0,96 % | $74,20 | $74,82 | $73,49 | 3,77M |
| 2026-09-11 | $72,97 | +0,15 % | $73,24 | $73,50 | $71,50 | 5,24M |
| 2026-09-10 | $72,86 | -0,61 % | $73,07 | $73,40 | $72,35 | 5,41M |
| 2026-09-09 | $73,31 | -0,34 % | $73,50 | $74,08 | $73,09 | 5,45M |
| 2026-09-08 | $73,56 | -2,97 % | $74,80 | $75,10 | $73,48 | 5,66M |
| 2026-09-04 | $75,81 | -0,63 % | $75,08 | $75,84 | $74,83 | 4,17M |
| 2026-09-03 | $76,29 | +0,16 % | $77,01 | $78,00 | $74,74 | 3,13M |
| 2026-09-02 | $76,17 | -1,40 % | $77,46 | $77,85 | $75,88 | 4,47M |
| 2026-09-01 | $77,25 | +0,19 % | $77,91 | $77,93 | $76,15 | 4,00M |
| 2026-08-31 | $77,10 | -0,31 % | $77,00 | $77,21 | $75,62 | 5,80M |
| 2026-08-28 | $77,34 | +3,09 % | $75,20 | $77,71 | $75,20 | 4,84M |
| 2026-08-27 | $75,02 | -3,22 % | $76,57 | $76,91 | $74,93 | 3,97M |
| 2026-08-26 | $77,52 | +0,30 % | $76,82 | $78,75 | $76,55 | 4,85M |
| 2026-08-25 | $77,29 | +0,16 % | $76,65 | $77,45 | $75,88 | 3,48M |
| 2026-08-24 | $77,17 | -0,72 % | $77,59 | $78,20 | $76,48 | 4,07M |
| 2026-08-21 | $77,73 | +3,61 % | $75,29 | $78,59 | $75,18 | 5,05M |
| 2026-08-20 | $75,02 | -2,16 % | $76,10 | $77,29 | $74,94 | 3,92M |
| 2026-08-19 | $76,68 | +3,68 % | $74,63 | $77,46 | $74,62 | 5,22M |
| 2026-08-18 | $73,96 | +1,36 % | $73,75 | $74,48 | $72,88 | 4,03M |
| 2026-08-17 | $72,97 | -1,11 % | $73,10 | $73,10 | $71,00 | 6,55M |
| 2026-08-14 | $73,79 | -2,70 % | $75,52 | $76,37 | $73,61 | 4,46M |
| 2026-08-13 | $75,84 | +3,13 % | $74,09 | $75,84 | $73,01 | 7,35M |
| 2026-08-12 | $73,54 | -2,40 % | $74,39 | $74,39 | $71,99 | 7,19M |
| 2026-08-11 | $75,35 | +0,69 % | $74,24 | $75,83 | $74,10 | 4,13M |
| 2026-08-10 | $74,83 | +2,99 % | $72,40 | $74,98 | $71,45 | 9,61M |
| 2026-08-07 | $72,66 | -5,97 % | $77,92 | $79,25 | $72,19 | 12,78M |
| 2026-08-06 | $77,27 | +3,87 % | $78,82 | $79,60 | $73,71 | 17,85M |
| 2026-08-05 | $74,39 | -2,17 % | $76,10 | $76,65 | $72,98 | 10,18M |
| 2026-08-04 | $76,04 | -1,37 % | $76,05 | $76,42 | $74,99 | 7,60M |
| 2026-08-03 | $77,10 | -0,25 % | $79,31 | $80,17 | $76,85 | 5,06M |
| 2026-07-31 | $77,29 | +1,66 % | $75,61 | $77,52 | $74,91 | 5,02M |
| 2026-07-30 | $76,03 | -2,44 % | $77,00 | $77,38 | $75,26 | 4,78M |
| 2026-07-29 | $77,93 | +0,54 % | $77,30 | $79,08 | $77,25 | 5,33M |
| 2026-07-28 | $77,51 | +0,77 % | $78,29 | $79,43 | $77,28 | 6,32M |
| 2026-07-27 | $76,92 | +2,08 % | $76,03 | $77,65 | $75,53 | 3,47M |
| 2026-07-24 | $75,35 | +1,05 % | $75,12 | $76,06 | $74,28 | 5,10M |
| 2026-07-23 | $74,57 | +0,51 % | $73,89 | $75,11 | $73,55 | 6,32M |
| 2026-07-22 | $74,19 | -1,54 % | $75,78 | $76,02 | $73,67 | 4,68M |
| 2026-07-21 | $75,35 | -1,12 % | $75,50 | $76,46 | $74,56 | 4,83M |
| 2026-07-20 | $76,20 | -0,47 % | $75,69 | $76,50 | $74,65 | 5,64M |
| 2026-07-17 | $76,56 | -0,46 % | $77,40 | $78,05 | $75,68 | 7,54M |
| 2026-07-16 | $76,91 | +3,19 % | $75,42 | $77,43 | $75,39 | 7,40M |
| 2026-07-15 | $74,53 | +0,62 % | $74,78 | $76,40 | $74,23 | 5,36M |
| 2026-07-14 | $74,07 | -1,75 % | $74,67 | $74,84 | $73,38 | 5,32M |
| 2026-07-13 | $75,39 | -0,22 % | $75,90 | $76,50 | $74,52 | 6,09M |
| 2026-07-10 | $75,56 | +0,64 % | $75,86 | $76,99 | $75,25 | 5,16M |
| 2026-07-09 | $75,08 | -0,03 % | $74,75 | $75,86 | $74,01 | 5,61M |
| 2026-07-08 | $75,10 | -1,56 % | $75,47 | $76,06 | $73,80 | 4,84M |
| 2026-07-07 | $76,29 | +1,15 % | $76,50 | $77,99 | $75,82 | 4,68M |
| 2026-07-06 | $75,42 | +0,83 % | $75,06 | $75,64 | $73,06 | 7,19M |
| 2026-07-02 | $74,80 | +3,24 % | $73,28 | $75,05 | $72,90 | 4,36M |
| 2026-07-01 | $72,45 | +0,82 % | $72,26 | $74,64 | $72,11 | 6,27M |
| 2026-06-30 | $71,86 | -1,90 % | $73,17 | $73,56 | $71,47 | 8,32M |
| 2026-06-29 | $73,25 | -3,73 % | $76,83 | $76,89 | $73,06 | 6,52M |
| 2026-06-26 | $76,09 | -2,22 % | $76,89 | $77,61 | $75,55 | 15,72M |
| 2026-06-25 | $77,82 | -0,45 % | $78,71 | $79,91 | $77,26 | 5,79M |
| 2026-06-24 | $78,17 | +1,73 % | $77,81 | $79,09 | $77,36 | 4,76M |
| 2026-06-23 | $76,84 | +1,25 % | $76,68 | $78,00 | $76,32 | 5,86M |
| 2026-06-22 | $75,89 | -3,58 % | $76,88 | $78,46 | $75,64 | 6,77M |
| 2026-06-18 | $78,71 | +1,88 % | $77,73 | $79,06 | $77,31 | 17,09M |
| 2026-06-17 | $77,26 | -2,61 % | $78,50 | $80,02 | $76,80 | 5,25M |
| 2026-06-16 | $79,33 | -0,78 % | $80,50 | $80,58 | $78,27 | 6,85M |
| 2026-06-15 | $79,95 | +0,48 % | $80,81 | $82,05 | $78,93 | 5,77M |
| 2026-06-12 | $79,57 | -2,25 % | $82,35 | $82,40 | $79,17 | 6,56M |
| 2026-06-11 | $81,40 | +0,14 % | $80,20 | $82,10 | $79,81 | 7,26M |
| 2026-06-10 | $81,29 | -1,11 % | $82,36 | $82,98 | $80,80 | 7,06M |
| 2026-06-09 | $82,20 | +4,29 % | $79,51 | $82,32 | $79,45 | 6,99M |
| 2026-06-08 | $78,82 | -0,78 % | $79,56 | $79,67 | $77,70 | 5,43M |
| 2026-06-05 | $79,44 | -0,10 % | $79,54 | $81,19 | $79,42 | 5,30M |
| 2026-06-04 | $79,52 | +2,49 % | $79,37 | $81,63 | $78,64 | 7,36M |
| 2026-06-03 | $77,59 | +1,57 % | $76,22 | $78,74 | $75,63 | 8,11M |
| 2026-06-02 | $76,39 | -1,51 % | $76,83 | $77,21 | $74,87 | 7,65M |
| 2026-06-01 | $77,56 | -0,17 % | $77,06 | $78,48 | $76,59 | 5,05M |
| 2026-05-29 | $77,69 | -0,74 % | $78,51 | $78,88 | $77,44 | 9,30M |
| 2026-05-28 | $78,27 | -1,52 % | $79,00 | $80,20 | $78,25 | 7,69M |
| 2026-05-27 | $79,48 | -0,93 % | $80,02 | $81,14 | $78,73 | 7,87M |
| 2026-05-26 | $80,23 | -1,34 % | $80,78 | $81,31 | $79,95 | 5,70M |
| 2026-05-22 | $81,32 | +1,56 % | $80,87 | $82,34 | $80,13 | 6,33M |