Zimmer Biomet Holdings Inc (ZBH)

ZBH
🏛️ Vereinigte Staaten →
98.50
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 127.96 129.06 127.00 127.04 0.9M
2021-12-30 128.37 129.40 128.07 128.27 1.3M
2021-12-29 128.08 129.39 127.74 128.23 2.4M
2021-12-28 127.71 129.38 127.55 128.21 1.5M
2021-12-27 126.99 127.88 125.32 127.81 1.2M
2021-12-23 125.65 127.07 124.89 126.99 1.4M
2021-12-22 122.07 124.73 121.43 124.73 1.0M
2021-12-21 120.15 123.50 119.50 122.46 1.9M
2021-12-20 119.15 119.95 116.60 118.89 2.5M
2021-12-17 120.00 123.23 118.65 120.85 3.9M
2021-12-16 121.36 123.45 119.50 120.47 3.2M
2021-12-15 122.67 123.41 118.27 120.68 3.2M
2021-12-14 124.94 126.37 123.09 123.28 1.3M
2021-12-13 124.49 126.98 124.49 125.46 1.6M
2021-12-10 126.84 126.84 122.77 124.49 1.6M
2021-12-09 126.98 128.38 125.18 125.44 2.4M
2021-12-08 128.48 130.25 128.11 128.96 1.3M
2021-12-07 127.69 130.33 127.45 128.43 1.8M
2021-12-06 123.30 126.93 122.69 125.49 2.3M
2021-12-03 123.43 123.91 120.04 121.22 1.7M
2021-12-02 120.38 123.38 120.30 122.93 1.4M
2021-12-01 121.21 125.24 119.77 119.79 2.0M
2021-11-30 122.51 123.41 119.55 119.60 2.4M
2021-11-29 126.77 126.87 123.43 123.50 1.4M
2021-11-26 127.14 128.69 124.83 125.62 1.4M
2021-11-24 129.88 131.68 129.85 130.27 1.2M
2021-11-23 127.54 130.86 127.54 130.48 1.5M
2021-11-22 129.00 132.17 128.57 130.22 1.4M
2021-11-19 128.88 129.78 127.13 128.81 1.9M
2021-11-18 131.38 131.71 128.88 128.89 1.3M
2021-11-17 131.13 132.64 130.09 131.08 1.3M
2021-11-16 130.71 133.43 129.94 131.76 1.6M
2021-11-15 132.46 132.93 130.15 131.13 1.5M
2021-11-12 133.20 133.36 131.43 132.38 1.6M
2021-11-11 133.32 134.19 130.26 132.69 1.6M
2021-11-10 134.00 136.03 133.43 133.87 1.3M
2021-11-09 136.98 138.39 133.79 134.38 4.1M
2021-11-08 141.41 141.99 137.02 137.58 2.8M
2021-11-05 142.26 146.09 139.87 141.66 3.0M
2021-11-04 144.99 146.00 136.69 137.75 3.6M
2021-11-03 145.21 148.74 145.21 148.74 1.4M
2021-11-02 145.89 146.73 144.51 145.67 0.9M
2021-11-01 143.54 147.18 143.13 145.79 1.1M
2021-10-29 143.01 143.49 139.24 143.12 1.6M
2021-10-27 149.98 149.98 146.27 146.31 0.7M
2021-10-26 151.54 151.54 149.78 149.83 0.5M
2021-10-25 150.37 151.85 149.27 151.03 0.8M
2021-10-22 150.75 151.55 149.92 150.42 0.3M
2021-10-21 150.14 151.73 149.65 150.81 0.7M
2021-10-20 150.00 151.26 148.11 150.13 1.1M
2021-10-19 143.50 149.82 143.50 148.92 1.0M
2021-10-18 145.19 145.77 142.93 144.97 1.0M
2021-10-15 146.85 147.19 145.77 146.36 0.9M
2021-10-14 144.07 145.90 143.86 145.63 0.8M
2021-10-13 142.84 143.13 141.47 142.77 0.9M
2021-10-12 143.81 144.43 142.30 142.81 0.8M
2021-10-11 146.37 148.02 143.76 143.79 0.8M
2021-10-08 147.65 148.14 146.40 146.65 0.5M
2021-10-07 147.43 149.87 146.96 147.74 1.0M
2021-10-06 144.44 146.61 142.68 146.34 1.1M
2021-10-05 146.78 149.01 145.92 146.01 1.2M
2021-10-04 148.81 150.03 145.21 146.73 1.1M
2021-10-01 147.49 150.13 147.01 149.47 1.4M
2021-09-30 149.89 150.43 146.31 146.36 1.0M
2021-09-29 150.47 151.13 148.82 149.36 0.9M
2021-09-28 151.04 152.40 150.03 150.85 1.6M
2021-09-27 150.62 153.76 150.35 151.54 1.6M
2021-09-24 150.39 151.73 149.19 151.23 1.7M
2021-09-23 145.94 151.65 145.54 150.40 2.2M
2021-09-22 143.77 146.97 143.17 145.70 1.1M
2021-09-21 145.55 145.84 142.73 142.76 1.5M
2021-09-20 145.04 145.87 142.34 144.05 1.2M
2021-09-17 145.51 146.93 144.35 146.72 1.8M
2021-09-16 146.71 147.94 145.42 146.23 1.4M
2021-09-15 147.73 148.25 144.79 146.01 2.0M
2021-09-14 141.00 150.10 139.31 147.68 4.1M
2021-09-13 140.89 142.52 140.50 141.00 1.5M
2021-09-10 144.44 144.76 140.36 140.44 1.3M
2021-09-09 147.37 149.64 144.27 144.34 1.3M
2021-09-08 146.30 148.34 145.30 147.48 1.3M
2021-09-07 146.34 147.30 144.90 146.62 1.5M
2021-09-03 148.88 149.28 146.01 146.74 2.7M
2021-09-02 151.45 152.34 148.53 149.09 1.3M
2021-09-01 150.76 151.14 149.56 150.87 0.9M
2021-08-31 150.12 150.93 149.77 150.45 1.2M
2021-08-30 150.24 151.01 149.41 149.78 0.9M
2021-08-27 149.93 151.03 149.23 150.07 1.1M
2021-08-26 149.85 150.96 149.01 149.59 1.1M
2021-08-25 149.00 151.72 148.33 150.39 1.7M
2021-08-24 145.24 149.36 145.24 148.74 2.4M
2021-08-23 146.05 146.45 144.12 145.34 1.1M
2021-08-20 144.63 146.15 143.17 145.46 1.0M
2021-08-19 142.86 144.83 142.86 144.12 1.2M
2021-08-18 148.06 148.32 144.33 144.38 1.3M
2021-08-17 146.07 148.18 144.55 147.86 2.0M
2021-08-16 145.96 147.07 144.46 146.57 1.8M
2021-08-13 146.00 146.76 144.96 146.09 1.5M
2021-08-12 145.44 147.02 145.33 146.41 2.2M
2021-08-11 146.83 146.87 145.57 145.70 1.3M
2021-08-10 147.20 147.22 143.66 145.77 3.0M
2021-08-09 149.00 149.10 146.76 147.44 1.7M
2021-08-06 150.30 150.63 147.50 149.00 1.6M
2021-08-05 148.21 150.26 147.29 150.17 1.7M
2021-08-04 152.75 153.50 147.45 148.23 2.4M
2021-08-03 152.99 155.10 150.04 153.71 4.3M
2021-08-02 164.08 165.40 162.78 163.01 1.7M
2021-07-30 162.79 164.98 162.41 163.42 1.1M
2021-07-29 163.29 163.50 160.71 162.74 0.9M
2021-07-28 163.33 163.59 161.90 162.56 0.9M
2021-07-27 159.08 163.27 158.53 162.84 1.0M
2021-07-26 159.16 160.10 157.98 159.65 0.6M
2021-07-23 159.65 160.78 159.12 159.97 0.8M
2021-07-22 159.98 159.98 156.84 158.66 0.9M
2021-07-21 157.52 159.84 156.29 159.57 1.8M
2021-07-20 150.26 156.02 150.26 155.63 1.7M
2021-07-19 151.44 151.93 149.34 150.17 1.4M
2021-07-16 153.46 153.93 151.09 153.40 2.0M
2021-07-15 154.69 155.33 152.48 153.10 1.5M
2021-07-14 157.45 157.73 155.22 155.58 1.1M
2021-07-13 159.49 160.20 156.65 157.04 0.9M
2021-07-12 158.75 160.39 158.02 159.76 0.8M
2021-07-09 159.25 160.18 158.30 159.31 0.7M
2021-07-08 159.48 160.23 157.96 159.26 1.1M
2021-07-07 163.18 163.58 160.36 161.10 1.5M
2021-07-06 162.85 163.46 161.95 162.78 1.2M
2021-07-02 162.98 163.84 162.10 163.52 0.9M
2021-07-01 161.50 163.17 160.71 163.14 1.1M
2021-06-30 160.64 161.81 160.04 160.82 1.2M
2021-06-29 163.69 164.05 161.00 161.18 1.1M
2021-06-28 166.10 166.10 161.90 163.70 1.7M
2021-06-25 164.53 167.59 164.53 165.85 1.1M
2021-06-24 165.40 165.40 163.60 164.39 1.1M
2021-06-23 166.38 166.72 164.46 164.47 1.2M
2021-06-22 163.80 167.15 162.78 166.38 2.1M
2021-06-21 159.44 164.07 158.77 163.48 1.6M
2021-06-18 159.38 160.04 158.00 158.51 2.2M
2021-06-17 157.71 160.91 157.71 160.39 1.4M
2021-06-16 158.61 159.22 156.48 158.03 1.4M
2021-06-15 157.84 159.24 157.09 158.34 1.4M
2021-06-14 158.21 158.72 156.69 157.55 1.3M
2021-06-11 159.12 159.29 157.38 158.28 1.1M
2021-06-10 158.55 159.87 158.50 159.26 0.9M
2021-06-09 157.72 158.68 157.28 158.22 0.8M
2021-06-08 158.88 158.91 155.73 157.54 1.1M
2021-06-07 159.97 160.00 157.40 157.90 1.8M
2021-06-04 160.77 160.77 158.96 159.13 2.1M
2021-06-03 160.38 160.85 157.90 159.94 2.0M
2021-06-02 166.10 166.20 160.29 161.06 1.9M
2021-06-01 169.47 169.98 165.99 166.22 0.9M
2021-05-28 168.94 169.52 167.78 168.33 1.4M
2021-05-27 165.00 167.93 164.52 167.63 1.8M
2021-05-26 166.68 167.13 163.08 164.18 1.4M
2021-05-25 168.78 169.51 167.42 167.76 0.6M
2021-05-24 168.62 169.04 167.61 167.86 0.8M
2021-05-21 168.00 169.51 167.13 167.32 0.8M
2021-05-20 165.82 167.66 165.42 166.93 0.8M
2021-05-19 165.05 165.88 163.81 165.76 0.7M
2021-05-18 165.77 167.74 165.74 166.54 0.9M
2021-05-17 166.84 167.35 165.49 165.81 0.6M
2021-05-14 166.16 168.49 165.25 167.27 0.6M
2021-05-13 164.07 166.42 163.94 165.63 1.1M
2021-05-12 166.08 166.98 163.65 163.77 1.4M
2021-05-11 171.71 171.84 167.07 167.55 1.4M
2021-05-10 172.66 173.18 171.24 171.95 1.2M
2021-05-07 173.03 174.84 172.31 172.49 1.0M
2021-05-06 173.04 173.69 169.75 173.23 0.8M
2021-05-05 173.73 174.77 171.03 173.55 1.0M
2021-05-04 173.84 176.06 170.12 172.93 1.8M
2021-05-03 178.50 178.76 176.98 177.94 1.3M
2021-04-30 178.09 178.45 176.08 177.16 1.3M
2021-04-29 179.25 180.36 177.06 178.61 0.9M
2021-04-28 176.64 178.64 175.82 178.50 1.0M
2021-04-27 175.83 177.75 174.56 176.35 0.8M
2021-04-26 178.21 178.21 175.47 175.72 0.8M
2021-04-23 177.02 178.87 176.49 177.62 0.9M
2021-04-22 176.58 179.19 175.46 177.38 1.0M
2021-04-21 174.04 177.45 173.37 176.65 1.1M
2021-04-20 172.53 175.18 172.22 173.81 1.2M
2021-04-19 171.92 173.03 170.08 172.53 1.1M
2021-04-16 172.74 173.22 170.38 171.88 0.7M
2021-04-15 168.60 172.34 168.60 171.76 0.9M
2021-04-14 168.91 170.53 168.06 168.31 0.9M
2021-04-13 167.49 169.14 167.18 168.47 0.9M
2021-04-12 168.69 169.81 167.69 168.33 1.3M
2021-04-09 165.83 169.58 165.46 169.48 1.5M
2021-04-08 164.08 165.36 163.58 164.54 0.8M
2021-04-07 163.62 164.24 161.28 162.75 0.7M
2021-04-06 163.00 164.87 162.46 163.51 0.8M
2021-04-05 161.76 163.12 160.95 162.70 0.8M
2021-04-01 160.08 160.57 158.36 160.00 0.8M
2021-03-31 162.59 163.98 159.95 160.08 1.3M
2021-03-30 159.03 161.51 158.81 161.22 0.8M
2021-03-29 160.19 161.27 158.92 160.21 0.7M
2021-03-26 158.35 161.49 157.29 161.32 0.7M
2021-03-25 158.32 158.32 154.88 157.88 1.1M
2021-03-24 157.23 158.64 156.56 157.45 0.7M
2021-03-23 159.53 160.15 155.18 156.14 1.0M
2021-03-22 159.68 160.99 159.09 160.24 0.7M
2021-03-19 158.46 161.65 157.64 160.16 1.4M
2021-03-18 159.97 161.07 158.49 158.89 0.7M
2021-03-17 159.62 161.45 157.93 160.52 0.9M
2021-03-16 161.00 161.00 158.48 160.25 1.0M
2021-03-15 164.04 165.49 160.57 161.47 1.1M
2021-03-12 159.95 163.44 159.70 163.16 1.9M
2021-03-11 160.30 161.64 159.01 160.30 1.4M
2021-03-10 157.95 161.33 156.76 160.39 1.1M
2021-03-09 157.59 160.54 156.52 156.66 1.3M
2021-03-08 158.78 160.90 156.42 156.50 2.3M
2021-03-05 157.94 159.42 154.11 158.50 1.5M
2021-03-04 159.73 159.73 154.46 156.25 1.9M
2021-03-03 161.26 161.77 157.84 159.75 2.1M
2021-03-02 163.33 163.71 160.19 161.19 1.4M
2021-03-01 165.02 166.46 162.67 163.40 1.5M
2021-02-26 165.24 166.36 161.47 163.06 1.6M
2021-02-25 162.95 165.37 162.21 164.50 1.4M
2021-02-24 162.08 165.21 161.94 163.69 1.0M
2021-02-23 161.72 164.52 160.50 161.87 1.8M
2021-02-22 155.63 161.17 154.83 160.34 1.3M
2021-02-19 157.02 157.94 155.91 156.67 0.8M
2021-02-18 157.69 158.07 154.48 156.81 0.9M
2021-02-17 159.46 159.56 157.12 158.58 1.0M
2021-02-16 161.78 161.78 159.51 160.37 0.9M
2021-02-12 161.25 162.50 160.34 161.38 1.2M
2021-02-11 161.49 163.88 160.00 162.21 1.1M
2021-02-10 160.00 162.45 159.52 160.34 1.6M
2021-02-09 159.80 160.26 157.72 159.15 1.2M
2021-02-08 160.17 161.19 157.25 159.81 1.3M
2021-02-05 170.05 170.05 158.48 159.89 3.5M
2021-02-04 159.92 163.97 158.24 160.73 1.8M
2021-02-03 157.78 159.04 155.86 158.56 0.9M
2021-02-02 155.16 160.68 154.87 158.50 1.7M
2021-02-01 154.87 156.01 152.24 153.90 1.4M
2021-01-29 156.00 156.79 151.85 153.67 1.6M
2021-01-28 154.20 159.07 152.89 157.03 1.5M
2021-01-27 155.23 157.72 152.02 152.60 1.9M
2021-01-26 160.25 161.23 157.32 158.22 0.8M
2021-01-25 160.54 161.00 156.48 159.31 1.3M
2021-01-22 161.84 162.74 160.59 161.01 1.0M
2021-01-21 164.07 165.50 162.53 162.96 1.0M
2021-01-20 159.95 164.12 158.71 163.46 1.2M
2021-01-19 161.29 161.60 159.29 159.93 1.0M
2021-01-15 162.18 162.69 159.53 160.12 1.4M
2021-01-14 162.38 165.93 162.38 162.62 1.1M
2021-01-13 160.46 163.98 159.56 162.95 1.7M
2021-01-12 158.36 160.04 157.04 159.83 1.2M
2021-01-11 156.78 159.14 155.57 159.00 1.2M
2021-01-08 160.29 161.89 158.36 158.95 1.2M
2021-01-07 160.33 161.35 158.42 159.30 1.2M
2021-01-06 155.65 160.63 155.65 160.25 1.4M
2021-01-05 153.04 157.19 152.74 155.81 1.0M
2021-01-04 155.67 156.49 150.80 153.16 1.2M