399,943$
0,69%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 400,66 | 403,59 | 398,51 | 399,79 | 0,65% | - |
| 22.11.2024 | 394,28 | 397,84 | 392,54 | 397,19 | 1,24% | 232.019,00 |
| 21.11.2024 | 386,86 | 395,14 | 382,78 | 392,31 | 2,02% | 364.178,00 |
| 20.11.2024 | 384,04 | 388,43 | 381,70 | 384,53 | 0,56% | 489.364,00 |
| 19.11.2024 | 380,00 | 382,94 | 377,43 | 382,40 | -0,49% | 324.527,00 |
| 18.11.2024 | 385,30 | 389,38 | 382,54 | 384,28 | -0,42% | 421.719,00 |
| 15.11.2024 | 395,04 | 395,16 | 382,12 | 385,91 | -2,22% | 372.348,00 |
| 14.11.2024 | 400,23 | 400,91 | 393,04 | 394,66 | -1,39% | 314.609,00 |
| 13.11.2024 | 401,07 | 404,41 | 399,08 | 400,23 | -0,63% | 348.120,00 |
| 12.11.2024 | 401,87 | 405,62 | 399,59 | 402,78 | -0,13% | 325.399,00 |
| 11.11.2024 | 400,00 | 404,69 | 398,26 | 403,32 | 1,00% | 371.920,00 |
| 08.11.2024 | 396,52 | 402,14 | 392,39 | 399,31 | 0,54% | 302.379,00 |
| 07.11.2024 | 394,47 | 397,64 | 392,77 | 397,18 | 0,80% | 375.206,00 |
| 06.11.2024 | 403,78 | 403,78 | 383,86 | 394,02 | 3,77% | 545.813,00 |
| 05.11.2024 | 375,00 | 380,83 | 375,00 | 379,69 | 0,71% | 348.673,00 |
| 04.11.2024 | 385,00 | 386,22 | 375,14 | 377,02 | -1,98% | 403.902,00 |
| 01.11.2024 | 381,97 | 386,12 | 381,04 | 384,64 | 0,70% | 523.306,00 |
| 31.10.2024 | 384,49 | 386,89 | 379,44 | 381,97 | -0,50% | 675.860,00 |
| 30.10.2024 | 381,36 | 385,85 | 378,42 | 383,89 | -0,21% | 960.368,00 |
| 29.10.2024 | 394,57 | 394,57 | 378,22 | 384,68 | 5,80% | 1.319.682,00 |
| 28.10.2024 | 365,60 | 367,63 | 362,59 | 363,58 | 0,97% | 715.233,00 |
| 25.10.2024 | 363,41 | 365,64 | 359,37 | 360,09 | -0,54% | 473.687,00 |
| 24.10.2024 | 370,94 | 370,94 | 361,60 | 362,05 | -1,64% | 384.239,00 |
| 23.10.2024 | 369,95 | 373,28 | 366,10 | 368,09 | -1,05% | 224.095,00 |
| 22.10.2024 | 370,73 | 373,42 | 370,42 | 372,00 | -0,16% | 187.989,00 |
| 21.10.2024 | 373,70 | 373,82 | 370,01 | 372,59 | -0,76% | 232.947,00 |
| 18.10.2024 | 377,49 | 378,33 | 373,89 | 375,45 | 0,43% | 222.063,00 |
| 17.10.2024 | 375,11 | 378,50 | 373,21 | 373,84 | -0,44% | 234.965,00 |
| 16.10.2024 | 376,20 | 379,59 | 374,38 | 375,50 | 0,05% | 176.878,00 |
| 15.10.2024 | 376,74 | 380,05 | 372,89 | 375,30 | -0,65% | 302.933,00 |
| 14.10.2024 | 374,76 | 378,77 | 373,21 | 377,76 | 0,73% | 240.292,00 |
| 11.10.2024 | 370,68 | 376,59 | 370,68 | 375,02 | 1,55% | 215.649,00 |
| 10.10.2024 | 369,09 | 371,32 | 365,44 | 369,30 | -1,12% | 311.569,00 |
| 09.10.2024 | 368,97 | 374,86 | 367,07 | 373,50 | 1,23% | 323.278,00 |
| 08.10.2024 | 365,33 | 370,23 | 364,12 | 368,97 | 1,04% | 236.690,00 |
| 07.10.2024 | 363,99 | 365,41 | 360,57 | 365,18 | -0,42% | 268.479,00 |
| 04.10.2024 | 369,69 | 370,45 | 363,32 | 366,72 | 0,78% | 217.094,00 |
| 03.10.2024 | 365,99 | 368,17 | 362,62 | 363,89 | -1,30% | 302.794,00 |
| 02.10.2024 | 363,98 | 370,89 | 362,22 | 368,68 | 1,19% | 283.168,00 |
| 01.10.2024 | 369,84 | 370,25 | 363,39 | 364,33 | -1,59% | 359.563,00 |
| 30.09.2024 | 367,08 | 371,34 | 367,08 | 370,20 | 0,43% | 217.388,00 |
| 27.09.2024 | 372,30 | 374,03 | 368,27 | 368,60 | -0,71% | 213.572,00 |
| 26.09.2024 | 370,00 | 375,88 | 369,27 | 371,24 | 1,72% | 241.987,00 |
| 25.09.2024 | 364,63 | 367,35 | 363,40 | 364,97 | 0,17% | 207.140,00 |
| 24.09.2024 | 364,45 | 365,43 | 361,32 | 364,36 | 0,54% | 230.125,00 |
| 23.09.2024 | 367,34 | 367,89 | 359,30 | 362,39 | -1,19% | 342.641,00 |
| 20.09.2024 | 362,43 | 367,56 | 360,02 | 366,76 | 0,81% | 596.313,00 |
| 19.09.2024 | 360,00 | 366,30 | 356,04 | 363,82 | 3,41% | 490.153,00 |
| 18.09.2024 | 354,79 | 358,76 | 347,79 | 351,81 | -0,76% | 337.220,00 |
| 17.09.2024 | 347,07 | 354,61 | 345,59 | 354,52 | 3,12% | 539.857,00 |
| 16.09.2024 | 337,24 | 344,19 | 335,86 | 343,79 | 1,87% | 241.965,00 |
| 13.09.2024 | 339,12 | 343,51 | 337,19 | 337,48 | 0,10% | 267.751,00 |
| 12.09.2024 | 338,81 | 338,85 | 334,49 | 337,13 | -0,13% | 288.139,00 |
| 11.09.2024 | 334,85 | 337,67 | 327,40 | 337,58 | 0,82% | 305.026,00 |
| 10.09.2024 | 329,37 | 335,09 | 325,31 | 334,85 | 2,13% | 277.696,00 |
| 09.09.2024 | 321,59 | 328,26 | 321,59 | 327,86 | 2,21% | 344.109,00 |
| 06.09.2024 | 328,80 | 330,70 | 318,01 | 320,77 | -2,46% | 690.381,00 |
| 05.09.2024 | 326,45 | 331,00 | 323,44 | 328,85 | -0,01% | 254.703,00 |
| 04.09.2024 | 328,74 | 331,33 | 326,82 | 328,87 | -0,40% | 362.367,00 |
| 03.09.2024 | 341,46 | 342,95 | 329,32 | 330,18 | -4,40% | 467.311,00 |
| 30.08.2024 | 345,32 | 345,66 | 337,93 | 345,38 | 0,91% | 453.456,00 |
| 29.08.2024 | 345,44 | 348,08 | 342,03 | 342,27 | -0,45% | 319.208,00 |
| 28.08.2024 | 344,68 | 347,20 | 342,00 | 343,83 | -0,64% | 211.240,00 |
| 27.08.2024 | 345,10 | 346,17 | 342,50 | 346,04 | -0,48% | 236.766,00 |
| 26.08.2024 | 352,97 | 352,97 | 346,50 | 347,70 | -1,11% | 248.200,00 |
| 23.08.2024 | 344,17 | 351,79 | 344,17 | 351,62 | 2,77% | 196.336,00 |
| 22.08.2024 | 346,76 | 346,92 | 341,83 | 342,15 | -0,83% | 224.879,00 |
| 21.08.2024 | 348,69 | 348,69 | 343,58 | 345,00 | 0,04% | 310.722,00 |
| 20.08.2024 | 346,06 | 348,44 | 341,27 | 344,85 | -0,63% | 431.316,00 |
| 19.08.2024 | 344,11 | 347,02 | 340,50 | 347,02 | 0,84% | 298.919,00 |
| 16.08.2024 | 342,32 | 346,32 | 342,18 | 344,14 | 0,33% | 276.539,00 |
| 15.08.2024 | 338,77 | 344,40 | 338,70 | 343,01 | 2,93% | 307.213,00 |
| 14.08.2024 | 332,23 | 333,66 | 327,59 | 333,24 | 0,34% | 248.801,00 |
| 13.08.2024 | 323,16 | 334,20 | 323,16 | 332,12 | 3,68% | 431.642,00 |
| 12.08.2024 | 320,70 | 322,58 | 318,00 | 320,34 | 0,12% | 279.834,00 |
| 09.08.2024 | 320,55 | 322,98 | 315,25 | 319,95 | -0,48% | 271.711,00 |
| 08.08.2024 | 307,73 | 323,75 | 304,28 | 321,50 | 2,26% | 673.258,00 |
| 07.08.2024 | 321,23 | 324,55 | 314,36 | 314,39 | -0,69% | 529.657,00 |
| 06.08.2024 | 318,47 | 322,91 | 316,14 | 316,56 | -0,41% | 367.387,00 |
| 05.08.2024 | 310,57 | 319,65 | 305,00 | 317,86 | -1,38% | 464.646,00 |
| 02.08.2024 | 331,80 | 332,13 | 319,04 | 322,30 | -5,99% | 447.821,00 |
| 01.08.2024 | 350,42 | 353,86 | 334,30 | 342,84 | -2,30% | 580.863,00 |
| 31.07.2024 | 357,78 | 359,69 | 348,99 | 350,92 | 0,87% | 634.408,00 |
| 30.07.2024 | 359,80 | 372,93 | 346,72 | 347,91 | 3,83% | 1.217.358,00 |
| 29.07.2024 | 327,38 | 335,57 | 325,02 | 335,09 | 2,79% | 605.875,00 |
| 26.07.2024 | 326,50 | 330,97 | 323,00 | 325,98 | 0,48% | 458.685,00 |
| 25.07.2024 | 321,49 | 330,13 | 319,83 | 324,41 | 0,65% | 353.079,00 |
| 24.07.2024 | 328,40 | 330,74 | 321,66 | 322,33 | -2,68% | 201.870,00 |
| 23.07.2024 | 325,84 | 333,00 | 324,53 | 331,20 | 1,42% | 219.820,00 |
| 22.07.2024 | 325,01 | 326,91 | 322,75 | 326,57 | 1,59% | 302.987,00 |
| 19.07.2024 | 324,99 | 325,32 | 319,48 | 321,45 | -0,59% | 208.404,00 |
| 18.07.2024 | 325,32 | 329,63 | 321,80 | 323,37 | -0,77% | 414.789,00 |
| 17.07.2024 | 332,11 | 335,86 | 325,67 | 325,89 | -2,94% | 410.766,00 |
| 16.07.2024 | 328,79 | 337,08 | 328,69 | 335,76 | 2,53% | 321.394,00 |
| 15.07.2024 | 325,64 | 328,94 | 325,30 | 327,48 | 0,70% | 281.121,00 |
| 12.07.2024 | 329,79 | 334,22 | 324,89 | 325,19 | -0,99% | 375.897,00 |
| 11.07.2024 | 326,21 | 331,73 | 325,08 | 328,43 | 1,43% | 360.245,00 |
| 10.07.2024 | 316,58 | 324,43 | 315,82 | 323,81 | 2,72% | 258.100,00 |
| 09.07.2024 | 314,91 | 321,16 | 314,00 | 315,24 | 0,24% | 339.006,00 |
| 08.07.2024 | 311,99 | 314,96 | 310,57 | 314,48 | 1,28% | 209.172,00 |