205,300€
-5,26%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 214,75 | 216,50 | 190,10 | 204,95 | -5,42% | 394,00 |
| 03.04.2025 | 253,35 | 254,45 | 216,15 | 216,70 | -18,32% | 602,00 |
| 02.04.2025 | 261,65 | 266,90 | 257,75 | 265,30 | 1,18% | 11,00 |
| 01.04.2025 | 260,30 | 264,05 | 258,40 | 262,20 | 0,33% | 11,00 |
| 31.03.2025 | 257,50 | 262,45 | 253,45 | 261,35 | 0,79% | 230,00 |
| 28.03.2025 | 263,45 | 264,70 | 256,20 | 259,30 | -1,85% | 57,00 |
| 27.03.2025 | 267,40 | 268,00 | 261,70 | 264,20 | -1,40% | 140,00 |
| 26.03.2025 | 269,45 | 271,20 | 265,60 | 267,95 | -0,67% | 27,00 |
| 25.03.2025 | 275,50 | 276,10 | 268,15 | 269,75 | -2,00% | 14,00 |
| 24.03.2025 | 271,45 | 277,65 | 269,20 | 275,25 | 2,25% | 211,00 |
| 21.03.2025 | 261,75 | 269,20 | 257,75 | 269,20 | 2,47% | 230,00 |
| 20.03.2025 | 263,65 | 266,05 | 260,90 | 262,70 | 0,08% | 101,00 |
| 19.03.2025 | 259,05 | 265,15 | 258,95 | 262,50 | 1,69% | 28,00 |
| 18.03.2025 | 260,60 | 261,70 | 257,55 | 258,15 | -1,22% | 267,00 |
| 17.03.2025 | 255,20 | 263,00 | 254,00 | 261,35 | 1,87% | 246,00 |
| 14.03.2025 | 252,15 | 256,70 | 250,50 | 256,55 | 2,68% | 39,00 |
| 13.03.2025 | 256,05 | 260,85 | 249,85 | 249,85 | -2,54% | 77,00 |
| 12.03.2025 | 257,20 | 263,40 | 255,85 | 256,35 | -0,10% | 50,00 |
| 11.03.2025 | 259,85 | 261,70 | 254,95 | 256,60 | -1,87% | 74,00 |
| 10.03.2025 | 268,60 | 269,10 | 259,45 | 261,50 | -3,02% | 72,00 |
| 07.03.2025 | 272,75 | 274,00 | 263,25 | 269,65 | -1,23% | 144,00 |
| 06.03.2025 | 281,05 | 281,20 | 272,55 | 273,00 | -3,12% | 80,00 |
| 05.03.2025 | 282,50 | 282,60 | 268,00 | 281,80 | 0,32% | 209,00 |
| 04.03.2025 | 293,75 | 293,95 | 279,60 | 280,90 | -4,00% | 438,00 |
| 03.03.2025 | 302,00 | 304,05 | 291,90 | 292,60 | -3,62% | 150,00 |
| 28.02.2025 | 299,25 | 303,60 | 296,50 | 303,60 | 1,56% | 35,00 |
| 27.02.2025 | 306,30 | 308,90 | 298,60 | 298,95 | -1,87% | 60,00 |
| 26.02.2025 | 296,60 | 307,85 | 295,40 | 304,65 | 3,20% | 286,00 |
| 25.02.2025 | 295,50 | 297,45 | 292,75 | 295,20 | -0,15% | 330,00 |
| 24.02.2025 | 296,30 | 300,05 | 294,00 | 295,65 | -0,52% | 54,00 |
| 21.02.2025 | 306,10 | 308,80 | 294,20 | 297,20 | -2,76% | 131,00 |
| 20.02.2025 | 310,30 | 311,90 | 302,85 | 305,65 | -1,93% | 352,00 |
| 19.02.2025 | 316,75 | 319,80 | 307,45 | 311,65 | -1,66% | 207,00 |
| 18.02.2025 | 304,90 | 317,00 | 303,95 | 316,90 | 4,12% | 548,00 |
| 17.02.2025 | 305,80 | 305,80 | 303,10 | 304,35 | 0,15% | 66,00 |
| 14.02.2025 | 308,00 | 308,00 | 297,25 | 303,90 | -1,76% | 695,00 |
| 13.02.2025 | 339,60 | 342,50 | 306,10 | 309,35 | -8,68% | 512,00 |
| 12.02.2025 | 342,75 | 343,60 | 336,35 | 338,75 | -0,94% | 64,00 |
| 11.02.2025 | 345,30 | 347,65 | 341,95 | 341,95 | -1,63% | 64,00 |
| 10.02.2025 | 354,15 | 360,00 | 347,10 | 347,60 | -1,19% | 194,00 |
| 07.02.2025 | 363,05 | 365,30 | 342,80 | 351,80 | -2,95% | 325,00 |
| 06.02.2025 | 372,90 | 375,80 | 362,50 | 362,50 | -2,80% | 49,00 |
| 05.02.2025 | 366,50 | 375,25 | 362,65 | 372,95 | 1,04% | 222,00 |
| 04.02.2025 | 374,65 | 376,55 | 368,90 | 369,10 | -1,60% | 75,00 |
| 03.02.2025 | 374,45 | 377,70 | 367,40 | 375,10 | -0,74% | 121,00 |
| 31.01.2025 | 382,45 | 385,90 | 376,90 | 377,90 | -0,36% | 146,00 |
| 30.01.2025 | 385,50 | 386,90 | 377,00 | 379,25 | -1,19% | 39,00 |
| 29.01.2025 | 389,90 | 392,40 | 382,65 | 383,80 | -1,32% | 69,00 |
| 28.01.2025 | 382,25 | 388,95 | 378,20 | 388,95 | 2,22% | 90,00 |
| 27.01.2025 | 387,05 | 388,60 | 365,00 | 380,50 | -3,66% | 490,00 |
| 24.01.2025 | 401,95 | 403,00 | 394,30 | 394,95 | -2,30% | 51,00 |
| 23.01.2025 | 403,10 | 404,80 | 398,95 | 404,25 | 0,09% | 42,00 |
| 22.01.2025 | 404,25 | 412,30 | 402,80 | 403,90 | 0,59% | 253,00 |
| 21.01.2025 | 399,80 | 402,05 | 392,70 | 401,55 | 0,00% | 170,00 |
| 20.01.2025 | 396,00 | 403,00 | 394,00 | 401,55 | 1,74% | 203,00 |
| 17.01.2025 | 391,85 | 396,00 | 390,60 | 394,70 | 0,92% | 191,00 |
| 16.01.2025 | 389,95 | 392,90 | 388,10 | 391,10 | 0,59% | 74,00 |
| 15.01.2025 | 383,65 | 392,80 | 381,30 | 388,80 | 1,59% | 99,00 |
| 14.01.2025 | 372,70 | 383,05 | 369,55 | 382,70 | 2,50% | 20,00 |
| 13.01.2025 | 375,45 | 377,10 | 369,25 | 373,35 | -0,84% | 113,00 |
| 10.01.2025 | 383,25 | 384,55 | 370,95 | 376,50 | -1,83% | 16,00 |
| 09.01.2025 | 383,85 | 384,00 | 382,80 | 383,50 | -0,23% | 14,00 |
| 08.01.2025 | 383,60 | 387,55 | 380,20 | 384,40 | 0,54% | 30,00 |
| 07.01.2025 | 378,10 | 385,60 | 378,10 | 382,35 | 0,47% | 104,00 |
| 06.01.2025 | 381,00 | 385,70 | 379,45 | 380,55 | 0,16% | 39,00 |
| 03.01.2025 | 374,80 | 381,20 | 372,10 | 379,95 | 1,65% | 29,00 |
| 02.01.2025 | 372,70 | 380,80 | 370,80 | 373,80 | 2,68% | 140,00 |
| 30.12.2024 | 372,15 | 373,50 | 363,45 | 364,05 | -2,31% | 120,00 |
| 27.12.2024 | 380,80 | 381,70 | 371,30 | 372,65 | -0,73% | 48,00 |
| 23.12.2024 | 379,30 | 380,80 | 373,90 | 375,40 | -0,33% | 33,00 |
| 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 |