293,650€
-1,36%
Echtzeit-Aktienkurs Zebra Technologies Corp
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 297,15 | 297,45 | 292,55 | 293,45 | -1,43% | 114,00 |
| 08.05.2024 | 296,35 | 297,90 | 290,50 | 297,70 | 0,76% | 259,00 |
| 07.05.2024 | 293,05 | 297,70 | 291,50 | 295,45 | 0,73% | 81,00 |
| 06.05.2024 | 287,65 | 296,20 | 286,50 | 293,30 | 1,98% | 139,00 |
| 03.05.2024 | 293,05 | 295,40 | 287,00 | 287,60 | -1,29% | 54,00 |
| 02.05.2024 | 287,10 | 293,80 | 283,00 | 291,35 | -0,95% | 211,00 |
| 30.04.2024 | 280,40 | 301,55 | 279,80 | 294,15 | 5,07% | 423,00 |
| 29.04.2024 | 277,30 | 283,55 | 277,10 | 279,95 | 0,72% | 86,00 |
| 26.04.2024 | 275,85 | 279,65 | 273,15 | 277,95 | 2,02% | 25,00 |
| 25.04.2024 | 255,75 | 273,45 | 255,15 | 272,45 | 4,99% | 88,00 |
| 24.04.2024 | 260,45 | 262,80 | 256,60 | 259,50 | 0,58% | 68,00 |
| 23.04.2024 | 254,60 | 259,05 | 254,10 | 258,00 | 1,22% | 16,00 |
| 22.04.2024 | 252,10 | 257,85 | 251,10 | 254,90 | 1,39% | 38,00 |
| 19.04.2024 | 254,10 | 258,60 | 250,65 | 251,40 | -2,06% | 275,00 |
| 18.04.2024 | 259,80 | 260,70 | 255,10 | 256,70 | -0,79% | 61,00 |
| 17.04.2024 | 263,85 | 266,55 | 258,40 | 258,75 | -2,04% | 81,00 |
| 16.04.2024 | 265,30 | 266,80 | 262,20 | 264,15 | -0,94% | 253,00 |
| 15.04.2024 | 273,05 | 276,10 | 265,00 | 266,65 | -2,00% | 53,00 |
| 12.04.2024 | 277,70 | 278,85 | 270,70 | 272,10 | -1,93% | 26,00 |
| 11.04.2024 | 279,20 | 280,40 | 272,90 | 277,45 | -0,73% | 122,00 |
| 10.04.2024 | 282,20 | 283,20 | 275,60 | 279,50 | -0,85% | 109,00 |
| 09.04.2024 | 273,65 | 282,70 | 272,50 | 281,90 | 3,17% | 117,00 |
| 08.04.2024 | 268,00 | 275,70 | 267,90 | 273,25 | 1,90% | 85,00 |
| 05.04.2024 | 271,10 | 272,50 | 266,20 | 268,15 | -0,94% | 5,00 |
| 04.04.2024 | 270,85 | 279,65 | 269,10 | 270,70 | 0,26% | 83,00 |
| 03.04.2024 | 273,40 | 275,80 | 268,85 | 270,00 | -1,84% | 105,00 |
| 02.04.2024 | 280,35 | 281,40 | 272,25 | 275,05 | -1,59% | 155,00 |
| 28.03.2024 | 276,25 | 280,25 | 275,75 | 279,50 | 0,99% | 212,00 |
| 27.03.2024 | 269,75 | 276,75 | 268,50 | 276,75 | 2,98% | 89,00 |
| 26.03.2024 | 275,25 | 277,75 | 268,75 | 268,75 | -2,27% | 101,00 |
| 25.03.2024 | 270,00 | 276,25 | 267,75 | 275,00 | 1,85% | 70,00 |
| 22.03.2024 | 272,00 | 273,50 | 268,50 | 270,00 | -0,64% | 55,00 |
| 21.03.2024 | 262,25 | 273,00 | 262,25 | 271,75 | 3,82% | 127,00 |
| 20.03.2024 | 262,25 | 265,50 | 256,75 | 261,75 | -0,29% | 91,00 |
| 19.03.2024 | 262,25 | 264,75 | 261,25 | 262,50 | -0,19% | 33,00 |
| 18.03.2024 | 264,00 | 267,00 | 260,75 | 263,00 | -0,19% | 372,00 |
| 15.03.2024 | 258,50 | 263,50 | 255,50 | 263,50 | 2,03% | 32,00 |
| 14.03.2024 | 260,50 | 261,75 | 256,25 | 258,25 | -0,58% | 76,00 |
| 13.03.2024 | 260,75 | 261,25 | 258,25 | 259,75 | -0,48% | 122,00 |
| 12.03.2024 | 257,25 | 263,00 | 255,25 | 261,00 | 1,75% | 186,00 |
| 11.03.2024 | 258,25 | 260,00 | 255,75 | 256,50 | -0,87% | 71,00 |
| 08.03.2024 | 263,25 | 265,00 | 258,75 | 258,75 | -1,71% | 264,00 |
| 07.03.2024 | 262,25 | 266,25 | 261,00 | 263,25 | 0,00% | 447,00 |
| 06.03.2024 | 261,50 | 265,50 | 260,50 | 263,25 | 0,38% | 325,00 |
| 05.03.2024 | 267,75 | 267,75 | 259,50 | 262,25 | -2,42% | 7.039,00 |
| 04.03.2024 | 267,00 | 270,00 | 261,00 | 268,75 | 0,75% | 374,00 |
| 01.03.2024 | 259,25 | 267,25 | 257,75 | 266,75 | 3,09% | 490,00 |
| 29.02.2024 | 251,75 | 260,50 | 250,50 | 258,75 | 2,78% | 500,00 |
| 28.02.2024 | 254,25 | 254,50 | 250,25 | 251,75 | -0,79% | 152,00 |
| 27.02.2024 | 256,50 | 258,75 | 253,25 | 253,75 | -0,98% | 329,00 |
| 26.02.2024 | 254,00 | 258,25 | 250,00 | 256,25 | 0,79% | 6.640,00 |
| 23.02.2024 | 258,25 | 259,00 | 254,25 | 254,25 | -1,74% | 43,00 |
| 22.02.2024 | 257,50 | 262,00 | 255,75 | 258,75 | 1,97% | 58,00 |
| 21.02.2024 | 251,00 | 255,25 | 247,00 | 253,75 | 1,00% | 61,00 |
| 20.02.2024 | 254,50 | 254,50 | 246,50 | 251,25 | -1,57% | 572,00 |
| 19.02.2024 | 256,00 | 256,25 | 254,50 | 255,25 | 0,00% | 48,00 |
| 16.02.2024 | 263,50 | 266,00 | 252,25 | 255,25 | -3,04% | 535,00 |
| 15.02.2024 | 236,25 | 273,00 | 236,00 | 263,25 | 11,66% | 838,00 |
| 14.02.2024 | 229,75 | 237,75 | 228,00 | 235,75 | 2,61% | 135,00 |
| 13.02.2024 | 240,50 | 240,50 | 227,25 | 229,75 | -4,57% | 125,00 |
| 12.02.2024 | 234,25 | 241,25 | 234,25 | 240,75 | 2,56% | 1.196,00 |
| 09.02.2024 | 229,25 | 235,25 | 228,50 | 234,75 | 2,40% | 146,00 |
| 08.02.2024 | 229,25 | 232,25 | 228,25 | 229,25 | -0,22% | 80,00 |
| 07.02.2024 | 225,25 | 229,75 | 223,50 | 229,75 | 2,00% | 30,00 |
| 06.02.2024 | 225,50 | 226,75 | 224,00 | 225,25 | 0,00% | 99,00 |
| 05.02.2024 | 228,50 | 230,00 | 222,75 | 225,25 | -1,53% | 144,00 |
| 02.02.2024 | 225,25 | 229,75 | 219,50 | 228,75 | 2,46% | 180,00 |
| 01.02.2024 | 222,25 | 224,00 | 215,75 | 223,25 | 0,68% | 201,00 |
| 31.01.2024 | 230,00 | 231,25 | 220,75 | 221,75 | -4,31% | 363,00 |
| 30.01.2024 | 236,50 | 237,00 | 231,25 | 231,75 | -1,70% | 39,00 |
| 29.01.2024 | 232,75 | 235,75 | 231,75 | 235,75 | 1,51% | 26,00 |
| 26.01.2024 | 235,50 | 237,75 | 231,75 | 232,25 | -2,11% | 70,00 |
| 25.01.2024 | 233,50 | 240,25 | 233,00 | 237,25 | 1,71% | 50,00 |
| 24.01.2024 | 237,00 | 237,50 | 231,50 | 233,25 | -1,27% | 41,00 |
| 23.01.2024 | 233,50 | 237,00 | 233,00 | 236,25 | 1,07% | 50,00 |
| 22.01.2024 | 228,75 | 237,25 | 227,50 | 233,75 | 2,19% | 522,00 |
| 19.01.2024 | 230,00 | 232,00 | 225,25 | 228,75 | -0,44% | 157,00 |
| 18.01.2024 | 219,75 | 230,25 | 219,00 | 229,75 | 4,31% | 234,00 |
| 17.01.2024 | 222,75 | 224,50 | 218,00 | 220,25 | -1,78% | 156,00 |
| 16.01.2024 | 227,50 | 227,75 | 221,25 | 224,25 | -1,21% | 69,00 |
| 15.01.2024 | 227,00 | 228,00 | 226,00 | 227,00 | -0,11% | 40,00 |
| 12.01.2024 | 229,50 | 235,00 | 222,00 | 227,25 | -2,15% | 225,00 |
| 11.01.2024 | 233,00 | 234,00 | 226,75 | 232,25 | -0,21% | 103,00 |
| 10.01.2024 | 233,50 | 236,00 | 230,75 | 232,75 | -0,85% | 37,00 |
| 09.01.2024 | 238,00 | 238,50 | 233,75 | 234,75 | -1,47% | 32,00 |
| 08.01.2024 | 230,50 | 239,25 | 230,00 | 238,25 | 3,03% | 38,00 |
| 05.01.2024 | 231,00 | 234,25 | 229,50 | 231,25 | 0,00% | 132,00 |
| 04.01.2024 | 231,50 | 233,25 | 228,50 | 231,25 | 0,00% | 40,00 |
| 03.01.2024 | 244,50 | 244,50 | 231,25 | 231,25 | -5,52% | 372,00 |
| 02.01.2024 | 247,00 | 249,00 | 242,25 | 244,75 | -1,21% | 161,00 |
| 29.12.2023 | 248,00 | 250,50 | 246,50 | 247,75 | -0,40% | 120,00 |
| 28.12.2023 | 248,75 | 250,50 | 246,00 | 248,75 | 0,40% | 273,00 |
| 27.12.2023 | 250,00 | 250,50 | 246,25 | 247,75 | 1,43% | 45,00 |
| 22.12.2023 | 240,50 | 245,25 | 239,00 | 244,25 | 1,24% | 88,00 |
| 21.12.2023 | 240,00 | 242,25 | 236,00 | 241,25 | 0,84% | 356,00 |
| 20.12.2023 | 246,00 | 246,75 | 239,25 | 239,25 | -2,64% | 257,00 |
| 19.12.2023 | 244,00 | 247,75 | 241,50 | 245,75 | 0,41% | 85,00 |
| 18.12.2023 | 247,00 | 248,25 | 242,25 | 244,75 | -1,41% | 413,00 |
| 15.12.2023 | 246,50 | 256,75 | 245,25 | 248,25 | 0,20% | 688,00 |
| 14.12.2023 | 225,50 | 249,25 | 221,50 | 247,75 | 10,23% | 821,00 |