376,900€
1,24%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 369,90 | 378,70 | 363,80 | 376,65 | 1,17% | 217,00 |
| 19.12.2024 | 369,05 | 376,95 | 368,60 | 372,30 | 0,45% | 60,00 |
| 18.12.2024 | 376,25 | 382,35 | 369,50 | 370,65 | -1,54% | 105,00 |
| 17.12.2024 | 387,10 | 388,80 | 376,45 | 376,45 | -2,78% | 92,00 |
| 16.12.2024 | 384,10 | 391,75 | 383,90 | 387,20 | 0,64% | 34,00 |
| 13.12.2024 | 391,20 | 392,90 | 382,75 | 384,75 | -1,07% | 52,00 |
| 12.12.2024 | 384,00 | 389,85 | 382,40 | 388,90 | 1,08% | 22,00 |
| 11.12.2024 | 382,35 | 389,20 | 380,80 | 384,75 | 0,85% | 30,00 |
| 10.12.2024 | 388,85 | 391,60 | 380,50 | 381,50 | -2,05% | 39,00 |
| 09.12.2024 | 388,00 | 391,35 | 383,70 | 389,50 | 0,53% | 144,00 |
| 06.12.2024 | 382,10 | 390,70 | 380,70 | 387,45 | 1,32% | 32,00 |
| 05.12.2024 | 391,05 | 392,90 | 382,40 | 382,40 | -2,40% | 113,00 |
| 04.12.2024 | 387,30 | 393,65 | 387,20 | 391,80 | 1,32% | 92,00 |
| 03.12.2024 | 392,30 | 392,35 | 385,10 | 386,70 | -1,01% | 130,00 |
| 02.12.2024 | 387,75 | 394,10 | 384,50 | 390,65 | 1,59% | 137,00 |
| 29.11.2024 | 385,85 | 387,00 | 383,00 | 384,55 | -0,41% | 10,00 |
| 28.11.2024 | 385,60 | 387,20 | 384,30 | 386,15 | 0,49% | 11,00 |
| 27.11.2024 | 383,65 | 385,60 | 379,25 | 384,25 | 0,03% | 117,00 |
| 26.11.2024 | 383,25 | 385,20 | 380,55 | 384,15 | 0,58% | 51,00 |
| 25.11.2024 | 380,80 | 384,65 | 377,10 | 381,95 | 0,13% | 28,00 |
| 22.11.2024 | 374,35 | 381,95 | 373,65 | 381,45 | 1,95% | 75,00 |
| 21.11.2024 | 363,40 | 376,90 | 360,00 | 374,15 | 2,61% | 133,00 |
| 20.11.2024 | 362,20 | 369,00 | 360,90 | 364,65 | 0,91% | 9,00 |
| 19.11.2024 | 363,50 | 364,50 | 357,60 | 361,35 | -0,36% | 58,00 |
| 18.11.2024 | 367,60 | 368,90 | 361,95 | 362,65 | -1,20% | 36,00 |
| 15.11.2024 | 371,45 | 381,00 | 361,80 | 367,05 | -2,16% | 391,00 |
| 14.11.2024 | 378,50 | 382,00 | 372,20 | 375,15 | -1,00% | 71,00 |
| 13.11.2024 | 378,30 | 382,35 | 376,05 | 378,95 | 0,03% | 13,00 |
| 12.11.2024 | 379,10 | 382,20 | 376,45 | 378,85 | 0,26% | 99,00 |
| 11.11.2024 | 375,95 | 380,00 | 374,75 | 377,85 | 1,49% | 166,00 |
| 08.11.2024 | 368,15 | 375,90 | 365,00 | 372,30 | 1,24% | 174,00 |
| 07.11.2024 | 367,70 | 368,90 | 363,00 | 367,75 | 0,23% | 188,00 |
| 06.11.2024 | 359,50 | 373,45 | 357,20 | 366,90 | 5,64% | 120,00 |
| 05.11.2024 | 347,15 | 349,40 | 344,85 | 347,30 | 0,27% | 65,00 |
| 04.11.2024 | 351,50 | 353,80 | 345,05 | 346,35 | -2,41% | 58,00 |
| 01.11.2024 | 349,95 | 355,90 | 349,75 | 354,90 | 1,43% | 25,00 |
| 31.10.2024 | 351,20 | 355,55 | 347,60 | 349,90 | -1,06% | 106,00 |
| 30.10.2024 | 355,70 | 357,20 | 348,70 | 353,65 | -0,48% | 139,00 |
| 29.10.2024 | 337,00 | 366,20 | 334,30 | 355,35 | 5,84% | 171,00 |
| 28.10.2024 | 335,50 | 340,40 | 334,20 | 335,75 | 0,67% | 36,00 |
| 25.10.2024 | 334,70 | 337,60 | 332,65 | 333,50 | -0,24% | 14,00 |
| 24.10.2024 | 341,70 | 345,30 | 334,00 | 334,30 | -2,02% | 98,00 |
| 23.10.2024 | 343,75 | 346,25 | 339,80 | 341,20 | -1,00% | 31,00 |
| 22.10.2024 | 343,35 | 345,90 | 341,40 | 344,65 | -0,01% | 17,00 |
| 21.10.2024 | 344,85 | 346,20 | 341,60 | 344,70 | -0,19% | 147,00 |
| 18.10.2024 | 345,45 | 348,15 | 345,05 | 345,35 | 0,16% | 5,00 |
| 17.10.2024 | 345,85 | 350,95 | 344,75 | 344,80 | -0,19% | 21,00 |
| 16.10.2024 | 345,30 | 349,10 | 342,90 | 345,45 | 0,25% | 101,00 |
| 15.10.2024 | 346,65 | 348,70 | 342,60 | 344,60 | -0,51% | 190,00 |
| 14.10.2024 | 342,80 | 347,50 | 341,60 | 346,35 | 0,96% | 121,00 |
| 11.10.2024 | 337,60 | 344,15 | 335,10 | 343,05 | 1,49% | 5,00 |
| 10.10.2024 | 341,00 | 341,95 | 335,45 | 338,00 | -1,01% | 14,00 |
| 09.10.2024 | 335,20 | 342,15 | 334,00 | 341,45 | 1,59% | 49,00 |
| 08.10.2024 | 332,40 | 337,30 | 329,90 | 336,10 | 1,02% | 66,00 |
| 07.10.2024 | 333,80 | 334,60 | 328,55 | 332,70 | -0,40% | 61,00 |
| 04.10.2024 | 330,60 | 337,10 | 329,40 | 334,05 | 1,24% | 42,00 |
| 03.10.2024 | 333,10 | 334,20 | 328,75 | 329,95 | -1,17% | 6,00 |
| 02.10.2024 | 328,45 | 336,40 | 327,10 | 333,85 | 1,34% | 17,00 |
| 01.10.2024 | 332,75 | 334,80 | 327,95 | 329,45 | -1,02% | 41,00 |
| 30.09.2024 | 327,50 | 333,50 | 326,85 | 332,85 | 0,74% | 43,00 |
| 27.09.2024 | 332,40 | 334,80 | 330,10 | 330,40 | -0,56% | 83,00 |
| 26.09.2024 | 331,10 | 337,60 | 330,70 | 332,25 | 1,17% | 140,00 |
| 25.09.2024 | 324,25 | 328,90 | 323,40 | 328,40 | 0,67% | 46,00 |
| 24.09.2024 | 326,50 | 328,20 | 324,00 | 326,20 | 0,12% | 20,00 |
| 23.09.2024 | 328,35 | 330,60 | 322,80 | 325,80 | -0,82% | 109,00 |
| 20.09.2024 | 325,20 | 329,30 | 322,40 | 328,50 | 0,86% | 87,00 |
| 19.09.2024 | 320,95 | 328,25 | 319,30 | 325,70 | 2,86% | 73,00 |
| 18.09.2024 | 318,95 | 322,20 | 312,85 | 316,65 | -0,66% | 90,00 |
| 17.09.2024 | 308,10 | 318,95 | 308,10 | 318,75 | 3,14% | 441,00 |
| 16.09.2024 | 305,70 | 309,15 | 301,70 | 309,05 | 1,39% | 58,00 |
| 13.09.2024 | 303,90 | 309,30 | 302,95 | 304,80 | 0,02% | 2,00 |
| 12.09.2024 | 307,30 | 308,50 | 303,65 | 304,75 | -0,51% | 7,00 |
| 11.09.2024 | 301,35 | 306,30 | 297,45 | 306,30 | 0,87% | 2,00 |
| 10.09.2024 | 295,90 | 303,65 | 294,90 | 303,65 | 2,20% | 28,00 |
| 09.09.2024 | 290,10 | 297,30 | 290,10 | 297,10 | 2,71% | 61,00 |
| 06.09.2024 | 294,55 | 296,60 | 287,10 | 289,25 | -2,36% | 11,00 |
| 05.09.2024 | 296,50 | 298,25 | 292,00 | 296,25 | -0,27% | 42,00 |
| 04.09.2024 | 296,50 | 299,15 | 295,15 | 297,05 | -0,74% | - |
| 03.09.2024 | 311,35 | 312,65 | 298,40 | 299,25 | -4,27% | 16,00 |
| 02.09.2024 | 313,20 | 313,40 | 309,90 | 312,60 | 0,03% | 48,00 |
| 30.08.2024 | 310,25 | 312,85 | 306,10 | 312,50 | 1,07% | 18,00 |
| 29.08.2024 | 307,15 | 314,10 | 307,00 | 309,20 | -0,02% | - |
| 28.08.2024 | 310,20 | 312,10 | 307,85 | 309,25 | 0,02% | 41,00 |
| 27.08.2024 | 311,75 | 312,20 | 306,65 | 309,20 | -0,56% | 28,00 |
| 26.08.2024 | 314,45 | 317,00 | 310,50 | 310,95 | -1,02% | 42,00 |
| 23.08.2024 | 309,10 | 314,15 | 308,90 | 314,15 | 2,00% | 15,00 |
| 22.08.2024 | 309,45 | 312,00 | 307,95 | 308,00 | -0,40% | 57,00 |
| 21.08.2024 | 310,35 | 312,75 | 308,70 | 309,25 | -0,50% | 43,00 |
| 20.08.2024 | 313,80 | 314,50 | 307,20 | 310,80 | -0,58% | 61,00 |
| 19.08.2024 | 317,50 | 320,00 | 308,70 | 312,60 | 0,18% | 539,00 |
| 16.08.2024 | 313,65 | 314,80 | 310,20 | 312,05 | -0,27% | 15,00 |
| 15.08.2024 | 304,00 | 313,90 | 303,00 | 312,90 | 3,39% | 169,00 |
| 14.08.2024 | 302,30 | 302,70 | 296,95 | 302,65 | 0,23% | 25,00 |
| 13.08.2024 | 293,85 | 304,05 | 293,45 | 301,95 | 3,09% | 35,00 |
| 12.08.2024 | 293,65 | 295,35 | 291,20 | 292,90 | -0,14% | 44,00 |
| 09.08.2024 | 294,60 | 297,20 | 288,80 | 293,30 | -0,44% | 28,00 |
| 08.08.2024 | 287,20 | 296,65 | 280,00 | 294,60 | 2,19% | 31,00 |
| 07.08.2024 | 292,80 | 297,10 | 287,80 | 288,30 | -0,48% | 27,00 |
| 06.08.2024 | 295,40 | 296,00 | 289,50 | 289,70 | -0,12% | 52,00 |
| 05.08.2024 | 278,00 | 291,50 | 270,60 | 290,05 | -1,71% | 644,00 |