244,066$
-0,56%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 250,17 | 252,37 | 245,37 | 245,48 | -1,60% | 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 |
| 16.03.2026 | 206,61 | 208,35 | 202,62 | 203,97 | 0,62% | 590.488,00 |
| 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 |