319,885$
0,63%
Echtzeit-Aktienkurs Zebra Technologies Corp
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 314,25 | 319,90 | 312,54 | 319,90 | 0,64% | - |
| 07.05.2024 | 315,48 | 320,68 | 314,25 | 317,87 | 0,66% | 275.022,00 |
| 06.05.2024 | 312,15 | 319,45 | 311,80 | 315,79 | 2,00% | 334.067,00 |
| 03.05.2024 | 315,65 | 317,07 | 308,93 | 309,59 | -0,97% | 475.225,00 |
| 02.05.2024 | 312,23 | 315,17 | 303,22 | 312,62 | 1,11% | 507.757,00 |
| 01.05.2024 | 311,61 | 315,52 | 303,49 | 309,18 | -1,71% | 580.069,00 |
| 30.04.2024 | 320,00 | 322,95 | 304,21 | 314,56 | 4,85% | 907.725,00 |
| 29.04.2024 | 298,45 | 303,84 | 298,20 | 300,01 | 0,94% | 560.742,00 |
| 26.04.2024 | 293,50 | 299,15 | 292,78 | 297,21 | 1,60% | 461.539,00 |
| 25.04.2024 | 274,36 | 293,29 | 271,63 | 292,53 | 5,40% | 674.734,00 |
| 24.04.2024 | 275,28 | 280,92 | 274,24 | 277,53 | 0,46% | 322.642,00 |
| 23.04.2024 | 271,55 | 277,45 | 271,55 | 276,25 | 1,70% | 245.836,00 |
| 22.04.2024 | 271,74 | 274,87 | 267,21 | 271,63 | 1,33% | 305.117,00 |
| 19.04.2024 | 273,03 | 274,87 | 266,75 | 268,07 | -1,78% | 351.620,00 |
| 18.04.2024 | 274,00 | 277,03 | 271,51 | 272,92 | -1,17% | 376.141,00 |
| 17.04.2024 | 283,52 | 284,49 | 275,75 | 276,14 | -1,50% | 175.573,00 |
| 16.04.2024 | 280,65 | 283,29 | 278,22 | 280,35 | -0,94% | 245.503,00 |
| 15.04.2024 | 292,32 | 293,41 | 281,52 | 283,00 | -2,31% | 199.502,00 |
| 12.04.2024 | 293,85 | 295,03 | 287,87 | 289,68 | -2,64% | 221.039,00 |
| 11.04.2024 | 300,24 | 300,47 | 292,25 | 297,54 | -0,79% | 270.531,00 |
| 10.04.2024 | 297,38 | 304,81 | 296,42 | 299,91 | -2,10% | 287.654,00 |
| 09.04.2024 | 299,42 | 306,95 | 299,42 | 306,33 | 3,13% | 364.539,00 |
| 08.04.2024 | 295,11 | 299,34 | 293,76 | 297,02 | 2,29% | 232.849,00 |
| 05.04.2024 | 291,91 | 292,19 | 287,57 | 290,38 | -0,88% | 216.727,00 |
| 04.04.2024 | 295,78 | 303,88 | 291,89 | 292,96 | 0,05% | 390.660,00 |
| 03.04.2024 | 294,08 | 296,24 | 291,25 | 292,80 | -1,28% | 399.370,00 |
| 02.04.2024 | 293,99 | 297,67 | 292,96 | 296,60 | -1,46% | 461.486,00 |
| 01.04.2024 | 302,59 | 304,56 | 298,07 | 301,00 | -0,15% | 416.937,00 |
| 28.03.2024 | 300,24 | 302,63 | 298,04 | 301,44 | 0,76% | 376.937,00 |
| 27.03.2024 | 293,15 | 299,55 | 292,64 | 299,16 | 2,67% | 404.991,00 |
| 26.03.2024 | 300,00 | 301,52 | 291,01 | 291,38 | -2,20% | 290.584,00 |
| 25.03.2024 | 291,40 | 299,52 | 291,30 | 297,94 | 2,23% | 449.805,00 |
| 22.03.2024 | 293,87 | 293,87 | 290,16 | 291,44 | -1,23% | 201.831,00 |
| 21.03.2024 | 289,02 | 296,44 | 287,88 | 295,06 | 3,24% | 227.402,00 |
| 20.03.2024 | 284,93 | 287,07 | 278,84 | 285,81 | 0,22% | 358.547,00 |
| 19.03.2024 | 283,98 | 287,52 | 283,50 | 285,19 | -0,27% | 306.046,00 |
| 18.03.2024 | 288,53 | 288,60 | 283,68 | 285,97 | 0,04% | 329.264,00 |
| 15.03.2024 | 277,50 | 286,36 | 277,50 | 285,86 | 1,45% | 539.250,00 |
| 14.03.2024 | 282,08 | 285,32 | 279,05 | 281,77 | -0,96% | 375.262,00 |
| 13.03.2024 | 284,07 | 286,16 | 282,33 | 284,50 | -0,33% | 286.195,00 |
| 12.03.2024 | 281,11 | 286,91 | 278,45 | 285,44 | 1,86% | 316.148,00 |
| 11.03.2024 | 282,30 | 283,54 | 279,19 | 280,23 | -0,84% | 268.780,00 |
| 08.03.2024 | 290,47 | 290,99 | 282,43 | 282,59 | -2,08% | 328.604,00 |
| 07.03.2024 | 289,42 | 290,69 | 285,32 | 288,59 | 0,32% | 246.604,00 |
| 06.03.2024 | 289,25 | 289,58 | 283,52 | 287,66 | 1,11% | 182.128,00 |
| 05.03.2024 | 289,76 | 289,76 | 282,17 | 284,50 | -2,46% | 306.673,00 |
| 04.03.2024 | 290,65 | 293,57 | 286,01 | 291,67 | 0,70% | 442.490,00 |
| 01.03.2024 | 279,68 | 289,94 | 278,75 | 289,64 | 3,63% | 413.173,00 |
| 29.02.2024 | 276,05 | 282,00 | 275,76 | 279,50 | 2,41% | 400.909,00 |
| 28.02.2024 | 272,29 | 274,22 | 270,83 | 272,93 | -1,05% | 212.855,00 |
| 27.02.2024 | 279,56 | 281,04 | 274,48 | 275,83 | -0,80% | 194.599,00 |
| 26.02.2024 | 273,89 | 279,41 | 272,40 | 278,06 | 1,12% | 336.892,00 |
| 23.02.2024 | 278,21 | 279,83 | 274,99 | 274,99 | -1,61% | 269.311,00 |
| 22.02.2024 | 278,27 | 283,91 | 277,04 | 279,48 | 1,84% | 302.524,00 |
| 21.02.2024 | 269,73 | 276,23 | 268,65 | 274,43 | 0,84% | 374.981,00 |
| 20.02.2024 | 269,86 | 272,39 | 267,38 | 272,15 | -1,20% | 523.785,00 |
| 16.02.2024 | 282,41 | 283,00 | 271,70 | 275,46 | -2,94% | 658.173,00 |
| 15.02.2024 | 276,57 | 294,99 | 273,28 | 283,79 | 12,19% | 1.184.724,00 |
| 14.02.2024 | 249,47 | 255,36 | 248,27 | 252,96 | 2,92% | 567.311,00 |
| 13.02.2024 | 251,78 | 253,11 | 243,49 | 245,78 | -5,25% | 692.213,00 |
| 12.02.2024 | 253,09 | 260,00 | 253,09 | 259,40 | 2,49% | 395.803,00 |
| 09.02.2024 | 248,36 | 253,77 | 248,36 | 253,09 | 2,40% | 328.612,00 |
| 08.02.2024 | 247,22 | 249,75 | 245,68 | 247,16 | 0,02% | 318.724,00 |
| 07.02.2024 | 243,67 | 247,62 | 240,38 | 247,11 | 1,91% | 522.933,00 |
| 06.02.2024 | 241,15 | 243,50 | 241,15 | 242,49 | 0,19% | 497.137,00 |
| 05.02.2024 | 242,92 | 244,10 | 239,04 | 242,02 | -1,81% | 336.173,00 |
| 02.02.2024 | 240,21 | 247,94 | 237,06 | 246,48 | 1,57% | 418.557,00 |
| 01.02.2024 | 239,55 | 242,87 | 233,95 | 242,66 | 1,30% | 474.210,00 |
| 31.01.2024 | 250,00 | 250,00 | 238,48 | 239,55 | -4,53% | 482.617,00 |
| 30.01.2024 | 255,98 | 255,98 | 250,56 | 250,91 | -1,98% | 302.085,00 |
| 29.01.2024 | 250,72 | 256,04 | 249,71 | 255,98 | 1,51% | 493.224,00 |
| 26.01.2024 | 256,98 | 258,42 | 251,62 | 252,17 | -1,88% | 268.290,00 |
| 25.01.2024 | 257,98 | 260,75 | 255,47 | 256,99 | 1,07% | 334.197,00 |
| 24.01.2024 | 259,14 | 259,14 | 251,67 | 254,26 | -0,71% | 522.106,00 |
| 23.01.2024 | 255,85 | 257,44 | 252,62 | 256,09 | 0,60% | 211.816,00 |
| 22.01.2024 | 251,85 | 258,22 | 250,37 | 254,57 | 2,20% | 357.588,00 |
| 19.01.2024 | 250,44 | 251,32 | 245,14 | 249,09 | -0,20% | 397.631,00 |
| 18.01.2024 | 240,40 | 250,12 | 237,75 | 249,59 | 4,40% | 482.163,00 |
| 17.01.2024 | 240,00 | 240,34 | 236,19 | 239,08 | -1,82% | 463.251,00 |
| 16.01.2024 | 246,53 | 247,04 | 240,22 | 243,52 | -2,15% | 498.307,00 |
| 12.01.2024 | 256,77 | 259,17 | 243,56 | 248,87 | -2,42% | 625.603,00 |
| 11.01.2024 | 254,01 | 256,87 | 248,43 | 255,05 | -0,09% | 380.943,00 |
| 10.01.2024 | 256,00 | 256,93 | 252,50 | 255,27 | -0,41% | 276.886,00 |
| 09.01.2024 | 255,82 | 259,66 | 255,00 | 256,33 | -1,82% | 326.637,00 |
| 08.01.2024 | 252,11 | 262,28 | 251,36 | 261,09 | 3,32% | 399.452,00 |
| 05.01.2024 | 252,21 | 257,16 | 252,15 | 252,69 | -0,11% | 293.521,00 |
| 04.01.2024 | 251,10 | 255,41 | 250,53 | 252,97 | 0,18% | 358.077,00 |
| 03.01.2024 | 264,12 | 265,55 | 252,38 | 252,52 | -5,77% | 404.813,00 |
| 02.01.2024 | 268,56 | 270,74 | 265,39 | 267,98 | -1,96% | 452.866,00 |
| 29.12.2023 | 274,73 | 276,31 | 272,77 | 273,33 | -0,73% | 251.342,00 |
| 28.12.2023 | 274,11 | 276,39 | 272,78 | 275,35 | -0,18% | 193.857,00 |
| 27.12.2023 | 276,50 | 276,65 | 273,27 | 275,86 | 0,13% | 275.709,00 |
| 26.12.2023 | 270,00 | 276,08 | 269,29 | 275,50 | 2,26% | 220.015,00 |
| 22.12.2023 | 266,77 | 269,83 | 265,89 | 269,41 | 1,55% | 225.891,00 |
| 21.12.2023 | 264,76 | 266,15 | 261,67 | 265,31 | 1,52% | 282.522,00 |
| 20.12.2023 | 269,61 | 270,98 | 261,35 | 261,35 | -2,99% | 332.824,00 |
| 19.12.2023 | 268,61 | 271,79 | 265,68 | 269,40 | 1,02% | 467.083,00 |
| 18.12.2023 | 271,05 | 271,05 | 264,40 | 266,68 | -1,30% | 484.953,00 |
| 15.12.2023 | 269,17 | 280,33 | 268,07 | 270,18 | -0,72% | 1.025.026,00 |
| 14.12.2023 | 248,56 | 274,44 | 247,11 | 272,13 | 11,27% | 1.165.945,00 |