364,147$
0,04%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 367,52 | 372,30 | 363,44 | 364,24 | -1,34% | 734.443,00 |
| 05.08.2026 | 366,40 | 376,70 | 361,83 | 369,19 | -0,03% | 1.385.239,00 |
| 04.08.2026 | 330,10 | 369,79 | 330,00 | 369,29 | 26,63% | 2.614.977,00 |
| 03.08.2026 | 296,81 | 300,99 | 289,19 | 291,64 | -0,74% | 1.301.079,00 |
| 31.07.2026 | 289,24 | 295,77 | 286,29 | 293,82 | 1,82% | 976.941,00 |
| 30.07.2026 | 283,08 | 292,76 | 276,53 | 288,57 | 1,90% | 759.851,00 |
| 29.07.2026 | 284,38 | 288,58 | 280,93 | 283,18 | -0,43% | 1.079.877,00 |
| 28.07.2026 | 264,90 | 284,83 | 263,08 | 284,40 | 7,51% | 1.261.923,00 |
| 27.07.2026 | 264,02 | 268,42 | 261,93 | 264,53 | 1,77% | 568.261,00 |
| 24.07.2026 | 258,46 | 265,62 | 256,67 | 259,92 | 1,16% | 406.199,00 |
| 23.07.2026 | 262,00 | 263,58 | 254,10 | 256,94 | -2,16% | 630.247,00 |
| 22.07.2026 | 260,36 | 264,58 | 257,68 | 262,62 | 0,15% | 653.771,00 |
| 21.07.2026 | 264,00 | 264,64 | 253,71 | 262,23 | -0,94% | 949.014,00 |
| 20.07.2026 | 267,81 | 267,96 | 260,29 | 264,72 | -1,00% | 527.027,00 |
| 17.07.2026 | 259,71 | 269,40 | 258,44 | 267,40 | 0,87% | 673.630,00 |
| 16.07.2026 | 252,39 | 266,16 | 252,26 | 265,09 | 3,89% | 544.952,00 |
| 15.07.2026 | 260,11 | 260,73 | 250,32 | 255,17 | -1,86% | 629.454,00 |
| 14.07.2026 | 266,90 | 270,63 | 258,51 | 260,00 | -2,44% | 450.727,00 |
| 13.07.2026 | 272,29 | 276,20 | 264,46 | 266,51 | -2,21% | 730.576,00 |
| 10.07.2026 | 273,82 | 276,98 | 270,97 | 272,52 | -0,05% | 593.138,00 |
| 09.07.2026 | 263,59 | 273,46 | 262,97 | 272,65 | 3,15% | 642.534,00 |
| 08.07.2026 | 260,30 | 264,69 | 256,48 | 264,32 | -0,12% | 373.540,00 |
| 07.07.2026 | 268,73 | 270,48 | 260,70 | 264,65 | -2,08% | 528.412,00 |
| 06.07.2026 | 268,40 | 276,00 | 265,50 | 270,27 | 1,16% | 693.603,00 |
| 02.07.2026 | 267,86 | 273,59 | 265,64 | 267,18 | -0,29% | 745.608,00 |
| 01.07.2026 | 262,30 | 274,55 | 260,33 | 267,95 | 1,77% | 939.602,00 |
| 30.06.2026 | 255,00 | 263,57 | 251,01 | 263,29 | 2,90% | 885.810,00 |
| 29.06.2026 | 252,24 | 256,04 | 248,67 | 255,88 | 1,73% | 868.436,00 |
| 26.06.2026 | 240,40 | 252,84 | 239,10 | 251,53 | 3,33% | 1.221.786,00 |
| 25.06.2026 | 250,67 | 252,50 | 242,02 | 243,42 | -1,80% | 790.989,00 |
| 24.06.2026 | 238,62 | 249,87 | 237,00 | 247,89 | 4,20% | 1.003.049,00 |
| 23.06.2026 | 241,64 | 244,55 | 237,68 | 237,89 | -3,20% | 620.983,00 |
| 22.06.2026 | 236,29 | 248,70 | 235,05 | 245,75 | 4,75% | 977.734,00 |
| 19.06.2026 | 234,45 | 234,60 | 234,41 | 234,60 | -0,59% | - |
| 18.06.2026 | 236,75 | 239,49 | 233,84 | 235,98 | 1,24% | 1.564.099,00 |
| 17.06.2026 | 237,39 | 239,16 | 231,80 | 233,10 | -1,89% | 718.014,00 |
| 16.06.2026 | 241,15 | 245,65 | 236,60 | 237,58 | -1,03% | 917.041,00 |
| 15.06.2026 | 234,43 | 240,79 | 232,21 | 240,05 | 5,09% | 919.784,00 |
| 12.06.2026 | 222,75 | 228,77 | 220,71 | 228,42 | 2,67% | 584.226,00 |
| 11.06.2026 | 215,97 | 222,64 | 211,86 | 222,49 | 2,63% | 888.093,00 |
| 10.06.2026 | 230,07 | 233,08 | 214,31 | 216,79 | -7,43% | 919.198,00 |
| 09.06.2026 | 233,25 | 239,56 | 222,77 | 234,20 | 0,48% | 965.924,00 |
| 08.06.2026 | 231,90 | 236,87 | 229,27 | 233,09 | 0,42% | 1.011.271,00 |
| 05.06.2026 | 242,31 | 243,62 | 228,97 | 232,11 | -5,43% | 1.154.915,00 |
| 04.06.2026 | 250,17 | 252,37 | 245,37 | 245,43 | -1,62% | 768.954,00 |
| 03.06.2026 | 252,00 | 252,26 | 245,65 | 249,46 | -1,97% | 1.015.404,00 |
| 02.06.2026 | 250,78 | 255,68 | 248,42 | 254,47 | 1,80% | 931.055,00 |
| 01.06.2026 | 244,39 | 251,97 | 243,19 | 249,96 | 2,60% | 1.138.056,00 |
| 29.05.2026 | 245,74 | 248,48 | 241,31 | 243,63 | -1,66% | 4.608.892,00 |
| 28.05.2026 | 251,65 | 252,98 | 243,76 | 247,75 | -1,89% | 1.099.832,00 |
| 27.05.2026 | 252,74 | 258,00 | 248,66 | 252,51 | 0,03% | 977.403,00 |
| 26.05.2026 | 253,95 | 258,00 | 249,57 | 252,44 | -1,22% | 1.065.040,00 |
| 22.05.2026 | 245,18 | 257,14 | 245,18 | 255,55 | 5,49% | 1.383.706,00 |
| 21.05.2026 | 240,94 | 245,04 | 234,00 | 242,26 | -0,50% | 1.013.357,00 |
| 20.05.2026 | 246,92 | 248,24 | 239,56 | 243,47 | -1,49% | 1.102.409,00 |
| 19.05.2026 | 259,64 | 259,85 | 246,69 | 247,15 | -4,98% | 1.095.988,00 |
| 18.05.2026 | 261,06 | 263,38 | 254,86 | 260,10 | 0,29% | 1.067.723,00 |
| 15.05.2026 | 255,01 | 260,49 | 253,00 | 259,35 | 0,46% | 1.224.635,00 |
| 14.05.2026 | 249,54 | 261,41 | 245,51 | 258,17 | 4,56% | 1.264.689,00 |
| 13.05.2026 | 248,68 | 250,99 | 237,03 | 246,92 | 2,12% | 1.392.683,00 |
| 12.05.2026 | 248,94 | 259,33 | 238,49 | 241,79 | 11,35% | 2.879.381,00 |
| 11.05.2026 | 226,05 | 228,98 | 216,41 | 217,15 | -3,93% | 971.704,00 |
| 08.05.2026 | 228,71 | 229,44 | 222,58 | 226,03 | -1,13% | 778.997,00 |
| 07.05.2026 | 232,50 | 233,98 | 227,58 | 228,61 | -0,50% | 771.077,00 |
| 06.05.2026 | 232,00 | 232,00 | 225,74 | 229,77 | 0,59% | 589.555,00 |
| 05.05.2026 | 223,76 | 229,08 | 221,68 | 228,42 | 2,10% | 711.559,00 |
| 04.05.2026 | 226,32 | 228,43 | 219,53 | 223,73 | -1,48% | 624.358,00 |
| 01.05.2026 | 228,85 | 229,50 | 223,95 | 227,08 | 0,36% | 655.942,00 |
| 30.04.2026 | 216,05 | 227,83 | 213,67 | 226,26 | 4,90% | 1.016.051,00 |
| 29.04.2026 | 218,87 | 220,43 | 214,72 | 215,70 | -1,61% | 891.488,00 |
| 28.04.2026 | 220,04 | 222,72 | 217,88 | 219,24 | -0,80% | 760.575,00 |
| 27.04.2026 | 227,70 | 231,44 | 220,28 | 221,00 | -2,95% | 738.670,00 |
| 24.04.2026 | 227,41 | 228,70 | 224,61 | 227,71 | 0,37% | 657.206,00 |
| 23.04.2026 | 231,00 | 231,86 | 221,65 | 226,87 | -1,82% | 850.734,00 |
| 22.04.2026 | 239,63 | 240,32 | 229,86 | 231,08 | -2,24% | 706.748,00 |
| 21.04.2026 | 239,02 | 243,69 | 234,90 | 236,37 | -0,37% | 763.957,00 |
| 20.04.2026 | 233,40 | 238,03 | 233,30 | 237,25 | 1,20% | 703.072,00 |
| 17.04.2026 | 237,46 | 240,83 | 232,62 | 234,43 | 0,60% | 1.070.025,00 |
| 16.04.2026 | 230,36 | 233,75 | 228,62 | 233,04 | 1,48% | 982.388,00 |
| 15.04.2026 | 226,76 | 231,48 | 225,70 | 229,65 | 1,30% | 805.694,00 |
| 14.04.2026 | 228,97 | 231,21 | 226,05 | 226,70 | 0,27% | 894.509,00 |
| 13.04.2026 | 219,13 | 226,36 | 216,47 | 226,09 | 1,78% | 803.323,00 |
| 10.04.2026 | 224,44 | 225,37 | 220,83 | 222,13 | -0,40% | 552.667,00 |
| 09.04.2026 | 218,93 | 223,99 | 218,93 | 223,02 | 0,85% | 608.088,00 |
| 08.04.2026 | 223,61 | 226,69 | 220,32 | 221,14 | 4,00% | 788.950,00 |
| 07.04.2026 | 210,89 | 214,58 | 209,02 | 212,63 | 0,72% | 753.714,00 |
| 06.04.2026 | 201,57 | 211,84 | 201,57 | 211,12 | 4,08% | 861.163,00 |
| 02.04.2026 | 202,50 | 210,95 | 199,77 | 202,84 | -2,14% | 508.550,00 |
| 01.04.2026 | 208,70 | 210,19 | 204,72 | 207,28 | -0,86% | 708.690,00 |
| 31.03.2026 | 200,89 | 212,12 | 200,89 | 209,08 | 4,91% | 597.149,00 |
| 30.03.2026 | 203,35 | 205,27 | 199,05 | 199,30 | -1,65% | 718.399,00 |
| 27.03.2026 | 202,50 | 204,85 | 200,89 | 202,64 | -0,87% | 594.540,00 |
| 26.03.2026 | 205,27 | 211,64 | 203,71 | 204,42 | -1,93% | 414.996,00 |
| 25.03.2026 | 210,50 | 212,20 | 201,46 | 208,45 | 0,46% | 456.804,00 |
| 24.03.2026 | 202,71 | 208,90 | 201,45 | 207,49 | 0,79% | 425.011,00 |
| 23.03.2026 | 210,32 | 212,24 | 205,49 | 205,87 | 1,10% | 602.510,00 |
| 20.03.2026 | 204,66 | 206,00 | 200,44 | 203,62 | -1,25% | 1.857.735,00 |
| 19.03.2026 | 205,00 | 208,71 | 202,50 | 206,19 | -0,64% | 593.406,00 |
| 18.03.2026 | 207,32 | 213,89 | 207,30 | 207,51 | -0,74% | 614.847,00 |
| 17.03.2026 | 206,24 | 211,50 | 206,01 | 209,06 | 2,50% | 552.776,00 |