246,646$
-1,10%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 525.999,00 |
| 22.12.2025 | 254,01 | 255,03 | 248,20 | 249,38 | -0,90% | 710.863,00 |
| 19.12.2025 | 252,71 | 256,80 | 251,17 | 251,65 | -0,40% | 1.326.412,00 |
| 18.12.2025 | 258,38 | 259,09 | 249,58 | 252,65 | -0,64% | 705.871,00 |
| 17.12.2025 | 261,60 | 266,09 | 253,20 | 254,29 | -2,63% | 543.335,00 |
| 16.12.2025 | 265,61 | 267,54 | 261,08 | 261,17 | -1,55% | 454.443,00 |
| 15.12.2025 | 272,45 | 273,00 | 263,10 | 265,27 | -1,16% | 586.005,00 |
| 12.12.2025 | 273,63 | 274,27 | 265,97 | 268,39 | -1,88% | 543.207,00 |
| 11.12.2025 | 269,45 | 273,68 | 268,00 | 273,54 | 0,78% | 601.690,00 |
| 10.12.2025 | 265,35 | 274,17 | 263,90 | 271,42 | 2,33% | 457.863,00 |
| 09.12.2025 | 263,34 | 267,33 | 261,71 | 265,24 | 0,31% | 311.680,00 |
| 08.12.2025 | 265,19 | 267,37 | 261,63 | 264,41 | -0,15% | 466.807,00 |
| 05.12.2025 | 261,39 | 267,82 | 261,39 | 264,81 | 0,67% | 525.076,00 |
| 04.12.2025 | 259,87 | 264,24 | 259,60 | 263,05 | 1,43% | 507.806,00 |
| 03.12.2025 | 254,65 | 259,58 | 252,86 | 259,34 | 2,36% | 593.489,00 |
| 02.12.2025 | 253,49 | 255,28 | 252,02 | 253,37 | 0,83% | 486.195,00 |
| 01.12.2025 | 249,10 | 254,23 | 248,34 | 251,29 | -0,58% | 475.893,00 |
| 28.11.2025 | 251,95 | 254,97 | 251,20 | 252,75 | 0,90% | 206.356,00 |
| 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% | 671.333,00 |
| 24.11.2025 | 241,79 | 246,01 | 240,92 | 242,45 | 0,62% | 930.123,00 |
| 21.11.2025 | 232,18 | 242,81 | 229,75 | 240,95 | 5,51% | 1.141.709,00 |
| 20.11.2025 | 236,52 | 238,09 | 227,19 | 228,37 | -1,17% | 1.011.433,00 |
| 19.11.2025 | 230,73 | 234,05 | 229,81 | 231,07 | 0,09% | 721.423,00 |
| 18.11.2025 | 231,09 | 234,00 | 227,53 | 230,87 | -0,79% | 882.871,00 |
| 17.11.2025 | 238,94 | 239,87 | 231,13 | 232,71 | -3,26% | 629.085,00 |
| 14.11.2025 | 238,01 | 243,49 | 237,12 | 240,56 | -0,36% | 825.995,00 |
| 13.11.2025 | 255,00 | 257,50 | 240,91 | 241,42 | -5,61% | 971.115,00 |
| 12.11.2025 | 256,97 | 260,26 | 255,42 | 255,76 | 0,23% | 576.536,00 |
| 11.11.2025 | 258,02 | 261,49 | 254,74 | 255,17 | -2,09% | 482.129,00 |
| 10.11.2025 | 264,75 | 264,97 | 256,60 | 260,63 | 0,42% | 658.134,00 |
| 07.11.2025 | 255,80 | 259,76 | 252,14 | 259,54 | 0,50% | 777.756,00 |
| 06.11.2025 | 265,77 | 267,98 | 256,79 | 258,24 | -2,92% | 530.108,00 |
| 05.11.2025 | 261,50 | 268,76 | 257,51 | 266,01 | 2,17% | 1.083.751,00 |
| 04.11.2025 | 265,34 | 268,71 | 260,14 | 260,35 | -3,78% | 886.601,00 |
| 03.11.2025 | 270,65 | 276,04 | 268,79 | 270,57 | 0,49% | 826.666,00 |
| 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 | 320,88 | 308,47 | 308,82 | -1,53% | 600.957,00 |
| 23.10.2025 | 304,05 | 313,61 | 303,38 | 313,61 | 3,63% | 747.560,00 |
| 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 |
| 20.10.2025 | 297,10 | 304,74 | 297,10 | 301,45 | 2,79% | 383.736,00 |
| 17.10.2025 | 292,90 | 295,08 | 291,28 | 293,27 | -0,22% | - |
| 16.10.2025 | 294,99 | 297,49 | 288,88 | 293,93 | 0,20% | 408.153,00 |
| 15.10.2025 | 292,69 | 295,73 | 287,86 | 293,35 | 1,51% | 582.758,00 |
| 14.10.2025 | 277,00 | 291,00 | 277,00 | 288,99 | 2,49% | 510.591,00 |
| 13.10.2025 | 280,39 | 286,71 | 278,45 | 281,96 | 2,20% | 568.861,00 |
| 10.10.2025 | 299,41 | 300,95 | 275,76 | 275,89 | -7,66% | 995.850,00 |
| 09.10.2025 | 307,19 | 308,27 | 294,79 | 298,79 | -2,76% | 645.592,00 |
| 08.10.2025 | 300,74 | 308,55 | 298,01 | 307,28 | 3,59% | 577.781,00 |
| 07.10.2025 | 303,61 | 304,10 | 295,93 | 296,64 | -1,76% | 476.796,00 |
| 06.10.2025 | 308,08 | 309,08 | 298,96 | 301,94 | -1,01% | 558.208,00 |
| 03.10.2025 | 299,11 | 311,44 | 298,40 | 305,01 | 3,10% | 452.259,00 |
| 02.10.2025 | 294,00 | 296,77 | 291,51 | 295,85 | 1,39% | 450.078,00 |
| 01.10.2025 | 295,31 | 297,32 | 290,56 | 291,79 | -1,81% | 537.320,00 |
| 30.09.2025 | 294,93 | 298,71 | 292,09 | 297,16 | 0,08% | 500.667,00 |
| 29.09.2025 | 302,75 | 303,78 | 296,70 | 296,92 | -0,95% | 482.271,00 |
| 26.09.2025 | 301,58 | 303,25 | 297,03 | 299,77 | -0,73% | 479.907,00 |
| 25.09.2025 | 304,60 | 306,00 | 299,25 | 301,97 | -2,11% | 396.305,00 |
| 24.09.2025 | 314,00 | 315,50 | 307,08 | 308,48 | -1,77% | 282.573,00 |
| 23.09.2025 | 317,74 | 322,80 | 312,66 | 314,05 | -0,43% | 470.539,00 |
| 22.09.2025 | 316,47 | 318,50 | 315,06 | 315,41 | -0,98% | 382.582,00 |
| 19.09.2025 | 323,02 | 323,02 | 315,57 | 318,54 | -1,34% | 630.499,00 |
| 18.09.2025 | 321,84 | 325,24 | 321,28 | 322,88 | 1,75% | 479.405,00 |
| 17.09.2025 | 318,39 | 322,28 | 312,81 | 317,32 | -0,34% | 539.079,00 |
| 16.09.2025 | 319,68 | 322,14 | 316,96 | 318,41 | -0,78% | 495.299,00 |
| 15.09.2025 | 314,76 | 323,93 | 313,01 | 320,91 | 2,64% | 486.359,00 |
| 12.09.2025 | 314,25 | 315,98 | 311,29 | 312,65 | -1,06% | 517.033,00 |
| 11.09.2025 | 306,19 | 316,52 | 303,48 | 316,01 | 3,21% | 407.396,00 |
| 10.09.2025 | 311,96 | 316,22 | 305,00 | 306,19 | -1,92% | 636.712,00 |
| 09.09.2025 | 312,57 | 313,57 | 309,67 | 312,17 | -0,52% | 447.499,00 |
| 08.09.2025 | 313,84 | 318,20 | 311,28 | 313,80 | 0,00% | 603.040,00 |
| 05.09.2025 | 315,27 | 315,35 | 307,42 | 313,80 | 0,82% | 454.928,00 |
| 04.09.2025 | 307,00 | 312,05 | 305,00 | 311,25 | 1,81% | 418.446,00 |
| 03.09.2025 | 307,23 | 308,35 | 303,55 | 305,71 | -0,44% | 350.302,00 |
| 02.09.2025 | 310,71 | 313,18 | 305,43 | 307,07 | -3,16% | 732.079,00 |
| 29.08.2025 | 321,66 | 321,66 | 315,83 | 317,09 | -1,52% | 441.230,00 |
| 28.08.2025 | 323,36 | 324,83 | 321,91 | 322,00 | 0,18% | 261.776,00 |
| 27.08.2025 | 319,54 | 322,05 | 318,31 | 321,43 | 0,27% | 395.185,00 |
| 26.08.2025 | 319,87 | 324,13 | 318,17 | 320,58 | 0,32% | 619.212,00 |
| 25.08.2025 | 321,74 | 322,89 | 319,51 | 319,55 | -1,00% | 311.499,00 |
| 22.08.2025 | 310,33 | 324,26 | 310,33 | 322,79 | 4,63% | 495.419,00 |
| 21.08.2025 | 304,27 | 309,98 | 302,71 | 308,51 | 1,24% | 392.811,00 |
| 20.08.2025 | 310,24 | 310,52 | 302,83 | 304,74 | -2,35% | 652.140,00 |
| 19.08.2025 | 316,98 | 321,69 | 311,39 | 312,06 | -1,71% | 542.843,00 |
| 18.08.2025 | 318,67 | 322,08 | 317,00 | 317,48 | -0,13% | 360.236,00 |
| 15.08.2025 | 327,98 | 328,32 | 316,21 | 317,90 | -2,99% | 523.966,00 |
| 14.08.2025 | 334,92 | 337,48 | 326,16 | 327,71 | -2,99% | 604.802,00 |
| 13.08.2025 | 329,65 | 338,17 | 329,25 | 337,80 | 2,94% | 539.308,00 |
| 12.08.2025 | 315,82 | 328,57 | 311,76 | 328,14 | 5,02% | 628.534,00 |
| 11.08.2025 | 317,95 | 320,85 | 310,62 | 312,45 | -1,64% | 535.581,00 |
| 08.08.2025 | 319,03 | 323,75 | 316,31 | 317,66 | 0,52% | 612.541,00 |
| 07.08.2025 | 313,05 | 320,00 | 308,07 | 316,01 | 2,50% | 786.233,00 |
| 06.08.2025 | 303,01 | 309,08 | 299,48 | 308,31 | 1,89% | 1.127.537,00 |
| 05.08.2025 | 350,64 | 350,64 | 300,75 | 302,60 | -11,35% | 2.001.786,00 |