310,738$
-3,19%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.12.2024 | 383,35 | 395,03 | 382,85 | 393,04 | 1,99% | 826.717,00 |
| 19.12.2024 | 384,44 | 391,36 | 384,44 | 385,37 | 0,47% | 432.599,00 |
| 18.12.2024 | 396,50 | 400,31 | 382,45 | 383,58 | -2,89% | 378.199,00 |
| 17.12.2024 | 403,00 | 406,34 | 394,56 | 395,00 | -2,92% | 366.644,00 |
| 16.12.2024 | 403,95 | 411,34 | 402,85 | 406,90 | 0,82% | 305.355,00 |
| 13.12.2024 | 407,30 | 408,89 | 401,55 | 403,59 | -0,99% | 249.260,00 |
| 12.12.2024 | 403,52 | 409,25 | 403,52 | 407,64 | 0,86% | 259.562,00 |
| 11.12.2024 | 404,25 | 409,87 | 402,54 | 404,17 | 0,59% | 328.457,00 |
| 10.12.2024 | 410,57 | 410,60 | 400,70 | 401,78 | -2,30% | 351.354,00 |
| 09.12.2024 | 408,44 | 413,44 | 407,26 | 411,23 | 0,47% | 259.583,00 |
| 06.12.2024 | 406,60 | 413,06 | 405,20 | 409,32 | 1,07% | 222.836,00 |
| 05.12.2024 | 412,99 | 413,27 | 404,32 | 404,98 | -1,69% | 299.581,00 |
| 04.12.2024 | 408,71 | 412,94 | 407,77 | 411,94 | 1,36% | 230.106,00 |
| 03.12.2024 | 408,61 | 409,73 | 404,68 | 406,40 | -0,89% | 304.701,00 |
| 02.12.2024 | 409,29 | 412,45 | 406,60 | 410,04 | 0,75% | 294.167,00 |
| 29.11.2024 | 406,64 | 409,03 | 405,51 | 407,00 | 0,31% | 175.680,00 |
| 27.11.2024 | 403,73 | 406,14 | 400,93 | 405,75 | 0,82% | 258.286,00 |
| 26.11.2024 | 402,44 | 403,57 | 399,69 | 402,45 | 0,38% | 369.235,00 |
| 25.11.2024 | 400,03 | 404,32 | 398,13 | 400,94 | 0,94% | 420.279,00 |
| 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 |