300,402$
0,69%
Echtzeit-Aktienkurs Zebra Technologies Corp
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 297,94 | 301,14 | 295,09 | 300,62 | 0,76% | 405.954,00 |
| 15.05.2025 | 297,02 | 299,21 | 296,05 | 298,35 | -0,31% | 442.182,00 |
| 14.05.2025 | 301,14 | 301,72 | 295,47 | 299,27 | -1,03% | 577.702,00 |
| 13.05.2025 | 300,75 | 305,29 | 300,37 | 302,38 | 0,76% | 846.772,00 |
| 12.05.2025 | 289,93 | 302,79 | 289,92 | 300,11 | 12,52% | 1.726.778,00 |
| 09.05.2025 | 267,67 | 268,58 | 264,64 | 266,71 | 0,50% | 700.794,00 |
| 08.05.2025 | 261,37 | 266,65 | 258,51 | 265,37 | 3,14% | 711.004,00 |
| 07.05.2025 | 252,41 | 259,84 | 251,86 | 257,28 | 2,56% | 822.608,00 |
| 06.05.2025 | 246,87 | 251,77 | 246,00 | 250,85 | 0,06% | 521.839,00 |
| 05.05.2025 | 252,47 | 255,55 | 250,60 | 250,70 | -2,05% | 426.456,00 |
| 02.05.2025 | 254,69 | 259,04 | 251,94 | 255,95 | 2,53% | 525.790,00 |
| 01.05.2025 | 251,58 | 253,24 | 248,46 | 249,64 | -0,27% | 507.794,00 |
| 30.04.2025 | 246,18 | 251,29 | 243,52 | 250,32 | -2,24% | 762.582,00 |
| 29.04.2025 | 262,11 | 265,05 | 251,94 | 256,05 | 5,16% | 1.599.818,00 |
| 28.04.2025 | 246,00 | 250,33 | 239,45 | 243,49 | -1,12% | 1.094.565,00 |
| 25.04.2025 | 243,19 | 247,96 | 241,47 | 246,24 | 0,88% | 530.246,00 |
| 24.04.2025 | 237,00 | 246,21 | 236,75 | 244,08 | 4,00% | 411.061,00 |
| 23.04.2025 | 237,88 | 248,05 | 233,52 | 234,70 | 3,30% | 507.362,00 |
| 22.04.2025 | 226,36 | 228,89 | 222,69 | 227,20 | 2,32% | 582.576,00 |
| 21.04.2025 | 221,56 | 224,61 | 217,33 | 222,05 | -2,06% | 443.392,00 |
| 17.04.2025 | 226,70 | 229,31 | 224,09 | 226,73 | 0,88% | 391.268,00 |
| 16.04.2025 | 224,64 | 227,93 | 220,34 | 224,76 | -1,47% | 748.742,00 |
| 15.04.2025 | 229,52 | 234,00 | 227,69 | 228,11 | -1,58% | 618.964,00 |
| 14.04.2025 | 233,77 | 235,09 | 226,63 | 231,77 | 2,81% | 694.400,00 |
| 11.04.2025 | 221,15 | 229,91 | 216,86 | 225,44 | 1,00% | 1.103.910,00 |
| 10.04.2025 | 234,36 | 237,16 | 219,22 | 223,20 | -8,40% | 999.054,00 |
| 09.04.2025 | 213,02 | 247,52 | 205,79 | 243,67 | 14,11% | 1.527.890,00 |
| 08.04.2025 | 231,94 | 232,54 | 209,38 | 213,54 | -4,52% | 878.311,00 |
| 07.04.2025 | 216,65 | 231,39 | 210,76 | 223,66 | 0,08% | 1.092.152,00 |
| 04.04.2025 | 222,24 | 227,11 | 208,35 | 223,49 | -6,28% | 1.846.590,00 |
| 03.04.2025 | 270,49 | 270,54 | 238,10 | 238,47 | -17,07% | 1.372.547,00 |
| 02.04.2025 | 279,06 | 289,93 | 279,06 | 287,57 | 1,59% | 319.130,00 |
| 01.04.2025 | 280,96 | 284,85 | 279,32 | 283,07 | 0,18% | 359.254,00 |
| 31.03.2025 | 278,00 | 283,55 | 273,66 | 282,56 | 0,63% | 539.128,00 |
| 28.03.2025 | 285,14 | 285,52 | 277,37 | 280,79 | -1,53% | 289.700,00 |
| 27.03.2025 | 286,24 | 287,66 | 282,81 | 285,14 | -1,00% | 236.543,00 |
| 26.03.2025 | 292,05 | 292,11 | 285,75 | 288,02 | -1,03% | 319.982,00 |
| 25.03.2025 | 297,39 | 299,49 | 289,47 | 291,02 | -2,15% | 348.911,00 |
| 24.03.2025 | 294,33 | 301,77 | 293,86 | 297,41 | 2,56% | 511.956,00 |
| 21.03.2025 | 282,50 | 290,44 | 280,25 | 289,99 | 1,75% | 1.471.919,00 |
| 20.03.2025 | 283,11 | 288,71 | 283,11 | 285,01 | -0,29% | 499.343,00 |
| 19.03.2025 | 283,50 | 289,09 | 282,30 | 285,83 | 1,15% | 455.954,00 |
| 18.03.2025 | 282,72 | 285,54 | 281,92 | 282,58 | -0,94% | 323.554,00 |
| 17.03.2025 | 278,47 | 287,32 | 278,47 | 285,27 | 2,26% | 416.613,00 |
| 14.03.2025 | 275,84 | 279,38 | 272,48 | 278,97 | 2,67% | 526.222,00 |
| 13.03.2025 | 279,00 | 283,00 | 271,03 | 271,72 | -2,67% | 475.990,00 |
| 12.03.2025 | 283,26 | 286,46 | 278,22 | 279,18 | -0,41% | 491.557,00 |
| 11.03.2025 | 283,53 | 284,59 | 278,24 | 280,33 | -1,07% | 754.747,00 |
| 10.03.2025 | 288,00 | 290,52 | 280,37 | 283,36 | -3,19% | 762.222,00 |
| 07.03.2025 | 292,68 | 294,85 | 285,58 | 292,69 | -0,63% | 1.178.300,00 |
| 06.03.2025 | 299,44 | 302,70 | 294,00 | 294,56 | -3,11% | 469.045,00 |
| 05.03.2025 | 297,89 | 304,40 | 295,72 | 304,00 | 2,10% | 578.191,00 |
| 04.03.2025 | 304,54 | 304,62 | 296,17 | 297,75 | -2,96% | 848.403,00 |
| 03.03.2025 | 315,09 | 319,82 | 305,73 | 306,83 | -2,61% | 586.801,00 |
| 28.02.2025 | 310,05 | 315,31 | 307,16 | 315,05 | 1,30% | 611.587,00 |
| 27.02.2025 | 318,01 | 319,52 | 310,53 | 311,00 | -2,65% | 519.389,00 |
| 26.02.2025 | 314,87 | 323,69 | 312,92 | 319,48 | 2,95% | 572.158,00 |
| 25.02.2025 | 310,44 | 312,42 | 307,99 | 310,34 | 0,21% | 453.260,00 |
| 24.02.2025 | 313,03 | 313,95 | 307,74 | 309,70 | -0,43% | 517.479,00 |
| 21.02.2025 | 321,09 | 321,09 | 308,05 | 311,05 | -3,09% | 587.741,00 |
| 20.02.2025 | 324,37 | 325,12 | 317,59 | 320,98 | -1,16% | 560.557,00 |
| 19.02.2025 | 330,18 | 331,14 | 319,64 | 324,75 | -1,91% | 567.996,00 |
| 18.02.2025 | 317,05 | 331,24 | 314,60 | 331,08 | 4,20% | 1.150.154,00 |
| 17.02.2025 | 317,81 | 317,81 | 316,97 | 317,73 | -0,20% | - |
| 14.02.2025 | 321,00 | 321,86 | 312,37 | 318,36 | -1,56% | 868.875,00 |
| 13.02.2025 | 329,48 | 347,37 | 319,60 | 323,42 | -8,36% | 1.714.315,00 |
| 12.02.2025 | 349,25 | 355,99 | 348,50 | 352,92 | -0,42% | 1.316.948,00 |
| 11.02.2025 | 355,58 | 359,35 | 353,56 | 354,40 | -1,13% | 951.761,00 |
| 10.02.2025 | 365,08 | 365,47 | 357,57 | 358,44 | -1,38% | 860.030,00 |
| 07.02.2025 | 376,12 | 376,89 | 353,86 | 363,44 | -3,55% | 1.423.704,00 |
| 06.02.2025 | 385,87 | 386,79 | 376,27 | 376,80 | -2,90% | 579.244,00 |
| 05.02.2025 | 385,35 | 390,88 | 383,32 | 388,04 | 1,19% | 408.833,00 |
| 04.02.2025 | 384,14 | 389,80 | 382,95 | 383,46 | -0,68% | 444.517,00 |
| 03.02.2025 | 384,10 | 388,63 | 377,16 | 386,09 | -1,49% | 567.670,00 |
| 31.01.2025 | 395,30 | 400,55 | 391,14 | 391,94 | -0,70% | 549.033,00 |
| 30.01.2025 | 400,84 | 402,07 | 391,90 | 394,70 | -1,22% | 470.381,00 |
| 29.01.2025 | 404,56 | 404,67 | 398,56 | 399,59 | -1,48% | 275.225,00 |
| 28.01.2025 | 400,00 | 405,93 | 394,31 | 405,59 | 1,56% | 426.786,00 |
| 27.01.2025 | 404,63 | 408,11 | 397,07 | 399,36 | -3,68% | 413.146,00 |
| 24.01.2025 | 419,06 | 420,08 | 413,73 | 414,61 | -1,54% | 258.886,00 |
| 23.01.2025 | 417,62 | 422,29 | 414,45 | 421,11 | 0,13% | 377.108,00 |
| 22.01.2025 | 425,24 | 427,76 | 419,59 | 420,57 | 0,60% | 497.454,00 |
| 21.01.2025 | 407,62 | 419,85 | 407,62 | 418,07 | 3,05% | 446.023,00 |
| 17.01.2025 | 406,04 | 407,29 | 402,29 | 405,71 | 0,74% | 270.572,00 |
| 16.01.2025 | 403,00 | 404,40 | 399,34 | 402,72 | 0,62% | 303.271,00 |
| 15.01.2025 | 400,77 | 404,56 | 397,30 | 400,25 | 1,48% | 320.494,00 |
| 14.01.2025 | 381,88 | 395,00 | 378,04 | 394,40 | 3,33% | 414.533,00 |
| 13.01.2025 | 379,69 | 385,14 | 376,43 | 381,69 | -1,00% | 505.218,00 |
| 10.01.2025 | 389,38 | 390,70 | 379,94 | 385,54 | -2,89% | 460.040,00 |
| 08.01.2025 | 393,83 | 399,80 | 391,10 | 397,00 | 0,22% | 413.559,00 |
| 07.01.2025 | 395,42 | 399,37 | 393,19 | 396,11 | 0,20% | 353.793,00 |
| 06.01.2025 | 394,17 | 401,29 | 394,17 | 395,33 | 0,89% | 304.444,00 |
| 03.01.2025 | 383,03 | 392,50 | 383,03 | 391,86 | 2,11% | 357.897,00 |
| 02.01.2025 | 386,50 | 392,59 | 380,49 | 383,76 | -0,64% | 342.732,00 |
| 31.12.2024 | 383,42 | 387,41 | 381,75 | 386,22 | 0,62% | 327.889,00 |
| 30.12.2024 | 385,06 | 386,96 | 378,15 | 383,85 | -1,34% | 211.354,00 |
| 27.12.2024 | 393,37 | 394,70 | 387,01 | 389,07 | -1,96% | 287.211,00 |
| 26.12.2024 | 392,27 | 397,50 | 392,11 | 396,85 | 0,36% | 140.066,00 |
| 24.12.2024 | 390,67 | 395,80 | 389,06 | 395,44 | 1,23% | 88.694,00 |
| 23.12.2024 | 392,68 | 392,68 | 388,78 | 390,65 | -0,61% | 238.305,00 |