205,004$
1,13%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 207,45 | 207,65 | 201,64 | 202,72 | -0,65% | 755.491,00 |
| 12.03.2026 | 209,82 | 211,95 | 203,70 | 204,05 | -4,50% | 849.283,00 |
| 11.03.2026 | 213,19 | 215,55 | 210,04 | 213,67 | 0,56% | 583.658,00 |
| 10.03.2026 | 213,78 | 218,05 | 208,82 | 212,47 | -0,61% | 706.130,00 |
| 09.03.2026 | 215,00 | 216,46 | 206,92 | 213,78 | -2,67% | 880.799,00 |
| 06.03.2026 | 223,55 | 227,02 | 218,15 | 219,65 | -4,36% | 999.653,00 |
| 05.03.2026 | 228,29 | 236,50 | 227,95 | 229,67 | -0,76% | 840.475,00 |
| 04.03.2026 | 229,43 | 233,56 | 227,86 | 231,42 | 2,68% | 847.864,00 |
| 03.03.2026 | 215,98 | 229,79 | 214,87 | 225,38 | 0,65% | 789.278,00 |
| 02.03.2026 | 216,20 | 224,95 | 215,33 | 223,92 | -0,02% | 925.490,00 |
| 27.02.2026 | 231,20 | 232,69 | 222,61 | 223,96 | -4,71% | 966.111,00 |
| 26.02.2026 | 239,98 | 239,98 | 232,63 | 235,03 | -1,67% | 806.008,00 |
| 25.02.2026 | 238,39 | 240,09 | 232,40 | 239,01 | 1,35% | 767.811,00 |
| 24.02.2026 | 234,99 | 241,20 | 234,00 | 235,83 | 1,95% | 988.439,00 |
| 23.02.2026 | 252,32 | 253,20 | 230,00 | 231,32 | -9,43% | 1.147.599,00 |
| 20.02.2026 | 249,98 | 261,84 | 247,54 | 255,41 | 1,46% | 849.850,00 |
| 19.02.2026 | 251,51 | 254,33 | 247,06 | 251,74 | -0,31% | 636.876,00 |
| 18.02.2026 | 260,85 | 263,41 | 249,15 | 252,52 | -3,16% | 913.872,00 |
| 17.02.2026 | 261,98 | 265,19 | 258,14 | 260,76 | -1,46% | 744.838,00 |
| 13.02.2026 | 278,68 | 280,32 | 261,06 | 264,62 | -3,48% | 983.005,00 |
| 12.02.2026 | 293,64 | 303,40 | 273,19 | 274,15 | 8,58% | 1.985.661,00 |
| 11.02.2026 | 259,82 | 264,36 | 250,31 | 252,50 | -1,59% | 1.095.670,00 |
| 10.02.2026 | 258,55 | 259,79 | 255,16 | 256,57 | -0,47% | 935.766,00 |
| 09.02.2026 | 251,21 | 258,64 | 250,80 | 257,79 | 2,54% | 702.016,00 |
| 06.02.2026 | 244,31 | 252,31 | 243,63 | 251,40 | 4,28% | 669.889,00 |
| 05.02.2026 | 243,21 | 245,51 | 238,89 | 241,08 | -1,70% | 908.966,00 |
| 04.02.2026 | 234,77 | 250,00 | 234,42 | 245,25 | 5,19% | 1.228.698,00 |
| 03.02.2026 | 242,01 | 244,47 | 230,94 | 233,16 | -3,66% | 1.006.625,00 |
| 02.02.2026 | 234,21 | 246,55 | 233,68 | 242,01 | 2,99% | 877.850,00 |
| 30.01.2026 | 235,59 | 237,14 | 232,59 | 234,98 | -1,25% | 558.823,00 |
| 29.01.2026 | 236,18 | 240,17 | 234,00 | 237,96 | 0,73% | 740.736,00 |
| 28.01.2026 | 240,49 | 240,81 | 234,52 | 236,23 | -0,98% | 484.404,00 |
| 27.01.2026 | 243,71 | 244,35 | 238,44 | 238,56 | -2,03% | 586.961,00 |
| 26.01.2026 | 240,39 | 244,99 | 240,01 | 243,51 | 1,23% | 434.171,00 |
| 23.01.2026 | 245,77 | 246,29 | 238,82 | 240,54 | -2,55% | 412.835,00 |
| 22.01.2026 | 247,03 | 248,78 | 243,62 | 246,83 | 1,58% | 619.820,00 |
| 21.01.2026 | 242,31 | 246,07 | 239,18 | 242,98 | 1,79% | 712.591,00 |
| 20.01.2026 | 243,51 | 249,74 | 238,00 | 238,71 | -4,14% | 709.111,00 |
| 19.01.2026 | 248,33 | 249,04 | 248,08 | 249,03 | -0,87% | - |
| 16.01.2026 | 257,17 | 258,57 | 251,10 | 251,21 | -2,95% | 644.838,00 |
| 15.01.2026 | 262,70 | 264,17 | 254,80 | 258,85 | -1,39% | 760.128,00 |
| 14.01.2026 | 260,73 | 264,79 | 260,10 | 262,51 | 0,41% | 535.182,00 |
| 13.01.2026 | 265,57 | 268,00 | 261,26 | 261,44 | -1,13% | 740.823,00 |
| 12.01.2026 | 259,30 | 265,19 | 257,02 | 264,43 | 1,91% | 766.044,00 |
| 09.01.2026 | 254,66 | 260,41 | 252,03 | 259,48 | 1,90% | 667.696,00 |
| 08.01.2026 | 245,00 | 255,32 | 243,97 | 254,64 | 3,11% | 701.476,00 |
| 07.01.2026 | 257,40 | 257,41 | 246,27 | 246,96 | -4,13% | 721.211,00 |
| 06.01.2026 | 251,31 | 258,08 | 251,31 | 257,61 | 1,97% | 585.366,00 |
| 05.01.2026 | 249,15 | 257,07 | 249,15 | 252,64 | 1,75% | 803.141,00 |
| 02.01.2026 | 246,33 | 252,46 | 246,13 | 248,30 | 2,26% | 478.730,00 |
| 31.12.2025 | 246,78 | 246,96 | 242,64 | 242,82 | -1,59% | 376.640,00 |
| 30.12.2025 | 244,62 | 247,04 | 243,32 | 246,74 | 0,41% | 492.293,00 |
| 29.12.2025 | 246,07 | 247,25 | 241,80 | 245,74 | -0,22% | 559.619,00 |
| 26.12.2025 | 245,90 | 246,55 | 243,69 | 246,27 | 0,15% | 620.886,00 |
| 24.12.2025 | 247,67 | 247,67 | 244,44 | 245,90 | -0,35% | 374.237,00 |
| 23.12.2025 | 248,12 | 250,55 | 245,47 | 246,76 | -1,05% | 521.526,00 |
| 22.12.2025 | 254,01 | 255,03 | 248,20 | 249,38 | -0,89% | 707.874,00 |
| 19.12.2025 | 252,71 | 256,80 | 251,17 | 251,62 | -0,41% | 1.296.197,00 |
| 18.12.2025 | 258,38 | 259,09 | 249,58 | 252,65 | -0,64% | 697.184,00 |
| 17.12.2025 | 261,60 | 266,09 | 253,20 | 254,29 | -2,63% | 539.540,00 |
| 16.12.2025 | 265,61 | 267,54 | 261,08 | 261,17 | -1,55% | 448.701,00 |
| 15.12.2025 | 272,45 | 273,00 | 263,10 | 265,27 | -1,16% | 576.983,00 |
| 12.12.2025 | 273,63 | 274,27 | 265,97 | 268,39 | -1,88% | 543.124,00 |
| 11.12.2025 | 269,45 | 273,68 | 268,00 | 273,54 | 0,78% | 551.555,00 |
| 10.12.2025 | 265,35 | 274,17 | 263,90 | 271,42 | 2,33% | 457.599,00 |
| 09.12.2025 | 263,34 | 267,33 | 261,71 | 265,24 | 0,31% | 311.643,00 |
| 08.12.2025 | 265,19 | 267,37 | 261,63 | 264,41 | -0,15% | 465.409,00 |
| 05.12.2025 | 261,39 | 267,82 | 261,39 | 264,81 | 0,67% | 517.667,00 |
| 04.12.2025 | 259,87 | 264,24 | 259,60 | 263,05 | 1,43% | 504.243,00 |
| 03.12.2025 | 254,65 | 259,58 | 252,86 | 259,34 | 2,36% | 590.915,00 |
| 02.12.2025 | 253,49 | 255,28 | 252,02 | 253,37 | 0,83% | 482.492,00 |
| 01.12.2025 | 249,10 | 254,23 | 248,34 | 251,29 | -0,58% | 475.429,00 |
| 28.11.2025 | 251,95 | 254,97 | 251,20 | 252,75 | 0,90% | 206.354,00 |
| 26.11.2025 | 248,51 | 252,32 | 248,21 | 250,50 | 0,48% | 507.685,00 |
| 25.11.2025 | 242,89 | 250,65 | 242,70 | 249,31 | 2,83% | 669.023,00 |
| 24.11.2025 | 241,79 | 246,01 | 240,92 | 242,45 | 0,67% | 928.297,00 |
| 21.11.2025 | 232,18 | 242,81 | 229,75 | 240,84 | 5,46% | 1.137.858,00 |
| 20.11.2025 | 236,52 | 238,09 | 227,19 | 228,37 | -1,17% | 998.352,00 |
| 19.11.2025 | 230,73 | 234,05 | 229,81 | 231,07 | 0,09% | 694.155,00 |
| 18.11.2025 | 231,09 | 234,00 | 227,53 | 230,87 | -0,79% | 878.357,00 |
| 17.11.2025 | 238,94 | 239,87 | 231,13 | 232,71 | -3,26% | 628.901,00 |
| 14.11.2025 | 238,01 | 243,49 | 238,00 | 240,54 | -0,36% | 825.687,00 |
| 13.11.2025 | 255,00 | 257,50 | 240,91 | 241,42 | -5,61% | 970.781,00 |
| 12.11.2025 | 256,97 | 260,26 | 255,42 | 255,76 | 0,23% | 576.452,00 |
| 11.11.2025 | 258,02 | 261,49 | 254,74 | 255,17 | -2,09% | 481.688,00 |
| 10.11.2025 | 264,75 | 264,97 | 256,60 | 260,63 | 0,42% | 657.585,00 |
| 07.11.2025 | 255,80 | 259,76 | 252,14 | 259,54 | 0,50% | 777.723,00 |
| 06.11.2025 | 265,77 | 267,98 | 256,79 | 258,24 | -2,92% | 525.351,00 |
| 05.11.2025 | 261,50 | 268,76 | 257,51 | 266,01 | 2,17% | 1.034.821,00 |
| 04.11.2025 | 265,34 | 268,71 | 260,14 | 260,35 | -3,78% | 881.855,00 |
| 03.11.2025 | 270,65 | 276,04 | 268,79 | 270,57 | 0,49% | 826.524,00 |
| 31.10.2025 | 264,53 | 272,08 | 261,49 | 269,25 | 3,01% | 659.281,00 |
| 30.10.2025 | 267,84 | 268,30 | 260,45 | 261,37 | -3,47% | 943.864,00 |
| 29.10.2025 | 274,89 | 277,00 | 268,73 | 270,77 | -1,29% | 1.087.637,00 |
| 28.10.2025 | 293,50 | 293,50 | 259,01 | 274,31 | -11,68% | 3.140.923,00 |
| 27.10.2025 | 311,93 | 314,58 | 309,30 | 310,57 | 0,57% | 975.442,00 |
| 24.10.2025 | 318,48 | 320,67 | 308,47 | 308,82 | -1,53% | 600.600,00 |
| 23.10.2025 | 304,05 | 313,61 | 303,38 | 313,61 | 3,63% | - |
| 22.10.2025 | 305,78 | 307,13 | 299,21 | 302,63 | -1,17% | 399.080,00 |
| 21.10.2025 | 301,09 | 308,63 | 301,09 | 306,21 | 1,58% | 370.099,00 |