348,000€
1,28%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 346,80 | 349,35 | 344,80 | 348,00 | 0,45% | 30,00 |
| 04.11.2024 | 352,80 | 353,95 | 345,10 | 346,45 | -1,59% | 5,00 |
| 01.11.2024 | 352,55 | 355,90 | 350,35 | 352,05 | 0,92% | 2,00 |
| 31.10.2024 | 351,65 | 355,50 | 345,90 | 348,85 | -0,67% | - |
| 30.10.2024 | 356,90 | 357,05 | 348,75 | 351,20 | 0,37% | - |
| 29.10.2024 | 337,10 | 365,55 | 336,40 | 349,90 | -0,19% | 90,00 |
| 28.10.2024 | 335,65 | 350,65 | 334,30 | 350,55 | 5,13% | - |
| 25.10.2024 | 335,15 | 337,50 | 332,85 | 333,45 | -0,27% | - |
| 24.10.2024 | 342,00 | 343,10 | 334,15 | 334,35 | -2,04% | - |
| 23.10.2024 | 344,35 | 346,25 | 339,85 | 341,30 | -0,97% | - |
| 22.10.2024 | 344,00 | 345,85 | 341,35 | 344,65 | 0,03% | 11,00 |
| 21.10.2024 | 346,00 | 346,50 | 341,40 | 344,55 | -0,33% | - |
| 18.10.2024 | 345,25 | 348,10 | 344,65 | 345,70 | 0,13% | - |
| 17.10.2024 | 346,50 | 349,70 | 344,80 | 345,25 | -0,17% | - |
| 16.10.2024 | 345,40 | 349,05 | 343,85 | 345,85 | 0,36% | 60,00 |
| 15.10.2024 | 347,45 | 348,60 | 342,55 | 344,60 | -0,51% | - |
| 14.10.2024 | 343,50 | 347,50 | 341,60 | 346,35 | 0,98% | - |
| 11.10.2024 | 338,30 | 344,20 | 337,05 | 343,00 | 1,52% | - |
| 10.10.2024 | 341,60 | 342,05 | 335,45 | 337,85 | -1,05% | - |
| 09.10.2024 | 335,90 | 342,10 | 334,90 | 341,45 | 1,59% | - |
| 08.10.2024 | 332,80 | 337,15 | 331,60 | 336,10 | 1,04% | 40,00 |
| 07.10.2024 | 334,25 | 334,45 | 328,50 | 332,65 | -0,43% | - |
| 04.10.2024 | 330,70 | 336,80 | 330,20 | 334,10 | 1,21% | - |
| 03.10.2024 | 333,90 | 334,30 | 328,75 | 330,10 | -1,06% | - |
| 02.10.2024 | 329,20 | 335,85 | 327,85 | 333,65 | 1,27% | - |
| 01.10.2024 | 332,65 | 334,70 | 327,95 | 329,45 | -1,02% | - |
| 30.09.2024 | 330,35 | 333,45 | 328,00 | 332,85 | 0,83% | - |
| 27.09.2024 | 332,90 | 335,00 | 330,10 | 330,10 | -0,59% | - |
| 26.09.2024 | 329,20 | 337,60 | 328,25 | 332,05 | 1,22% | - |
| 25.09.2024 | 325,20 | 328,95 | 324,90 | 328,05 | 0,63% | - |
| 24.09.2024 | 326,75 | 328,20 | 323,30 | 326,00 | 0,00% | 15,00 |
| 23.09.2024 | 330,30 | 331,80 | 322,65 | 326,00 | -0,73% | - |
| 20.09.2024 | 326,10 | 329,10 | 322,75 | 328,40 | 0,69% | - |
| 19.09.2024 | 319,90 | 328,00 | 319,50 | 326,15 | 3,02% | 8,00 |
| 18.09.2024 | 319,30 | 322,05 | 312,85 | 316,60 | -0,67% | - |
| 17.09.2024 | 309,50 | 318,90 | 309,30 | 318,75 | 3,19% | - |
| 16.09.2024 | 305,50 | 309,15 | 302,25 | 308,90 | 1,41% | - |
| 13.09.2024 | 305,15 | 309,25 | 302,95 | 304,60 | 0,05% | - |
| 12.09.2024 | 307,15 | 308,25 | 303,70 | 304,45 | -0,60% | - |
| 11.09.2024 | 301,70 | 306,30 | 297,45 | 306,30 | 0,86% | - |
| 10.09.2024 | 296,70 | 303,70 | 294,95 | 303,70 | 2,26% | - |
| 09.09.2024 | 290,15 | 297,35 | 290,05 | 297,00 | 2,71% | - |
| 06.09.2024 | 296,20 | 298,15 | 287,05 | 289,15 | -2,40% | - |
| 05.09.2024 | 296,50 | 298,30 | 292,05 | 296,25 | -0,17% | - |
| 04.09.2024 | 298,30 | 299,15 | 295,15 | 296,75 | -0,74% | - |
| 03.09.2024 | 312,05 | 314,60 | 298,40 | 298,95 | -4,18% | 1,00 |
| 02.09.2024 | 312,40 | 312,70 | 310,85 | 312,00 | -0,14% | - |
| 30.08.2024 | 309,90 | 312,80 | 306,15 | 312,45 | 1,61% | - |
| 29.08.2024 | 308,15 | 314,10 | 307,50 | 307,50 | -0,58% | - |
| 28.08.2024 | 310,90 | 311,80 | 307,95 | 309,30 | -0,02% | - |
| 27.08.2024 | 311,70 | 312,30 | 306,70 | 309,35 | -0,63% | - |
| 26.08.2024 | 314,80 | 316,40 | 310,50 | 311,30 | -0,89% | - |
| 23.08.2024 | 309,00 | 314,25 | 308,70 | 314,10 | 1,93% | - |
| 22.08.2024 | 309,80 | 311,95 | 307,95 | 308,15 | -0,36% | - |
| 21.08.2024 | 311,10 | 312,75 | 308,75 | 309,25 | -0,23% | - |
| 20.08.2024 | 313,55 | 314,65 | 307,25 | 309,95 | -0,96% | 9,00 |
| 19.08.2024 | 311,95 | 313,15 | 309,00 | 312,95 | 0,27% | - |
| 16.08.2024 | 313,70 | 314,85 | 308,55 | 312,10 | -0,27% | - |
| 15.08.2024 | 303,15 | 313,65 | 301,95 | 312,95 | 3,40% | - |
| 14.08.2024 | 302,60 | 305,50 | 297,00 | 302,65 | 0,23% | - |
| 13.08.2024 | 293,75 | 304,00 | 292,70 | 301,95 | 3,05% | - |
| 12.08.2024 | 293,30 | 295,35 | 291,20 | 293,00 | 0,03% | - |
| 09.08.2024 | 295,00 | 296,80 | 288,80 | 292,90 | -0,63% | - |
| 08.08.2024 | 287,75 | 296,55 | 279,90 | 294,75 | 2,31% | - |
| 07.08.2024 | 292,35 | 296,75 | 287,90 | 288,10 | -0,57% | - |
| 06.08.2024 | 294,35 | 295,60 | 289,45 | 289,75 | -0,17% | 63,00 |
| 05.08.2024 | 287,25 | 291,55 | 271,55 | 290,25 | -1,69% | 66,00 |
| 02.08.2024 | 314,75 | 315,35 | 292,40 | 295,25 | -6,99% | 20,00 |
| 01.08.2024 | 325,50 | 327,70 | 310,00 | 317,45 | -2,08% | - |
| 31.07.2024 | 323,20 | 331,15 | 322,35 | 324,20 | 0,70% | 240,00 |
| 30.07.2024 | 310,35 | 339,85 | 309,90 | 321,95 | 3,94% | - |
| 29.07.2024 | 301,70 | 309,75 | 301,15 | 309,75 | 3,22% | - |
| 26.07.2024 | 300,80 | 304,60 | 298,60 | 300,10 | 0,33% | - |
| 25.07.2024 | 297,40 | 303,45 | 295,10 | 299,10 | 0,64% | - |
| 24.07.2024 | 305,15 | 305,65 | 296,65 | 297,20 | -2,61% | - |
| 23.07.2024 | 300,40 | 306,85 | 299,95 | 305,15 | 1,73% | 76,00 |
| 22.07.2024 | 295,65 | 300,25 | 295,55 | 299,95 | 1,56% | - |
| 19.07.2024 | 297,60 | 300,30 | 293,25 | 295,35 | -0,46% | - |
| 18.07.2024 | 299,70 | 302,10 | 295,15 | 296,70 | -0,44% | - |
| 17.07.2024 | 307,90 | 308,85 | 298,00 | 298,00 | -3,18% | - |
| 16.07.2024 | 302,20 | 309,35 | 300,95 | 307,80 | 2,43% | - |
| 15.07.2024 | 301,35 | 302,70 | 298,05 | 300,50 | 0,82% | 175,00 |
| 12.07.2024 | 302,80 | 306,75 | 298,05 | 298,05 | -1,39% | 100,00 |
| 11.07.2024 | 299,10 | 305,15 | 298,20 | 302,25 | 1,02% | 20,00 |
| 10.07.2024 | 291,80 | 299,65 | 291,00 | 299,20 | 2,66% | - |
| 09.07.2024 | 291,55 | 296,90 | 290,65 | 291,45 | 0,34% | 10,00 |
| 08.07.2024 | 286,50 | 290,80 | 286,35 | 290,45 | 1,40% | - |
| 05.07.2024 | 289,40 | 291,40 | 285,50 | 286,45 | -1,09% | - |
| 04.07.2024 | 290,35 | 290,80 | 289,30 | 289,60 | 1,12% | - |
| 03.07.2024 | 288,95 | 295,30 | 284,70 | 286,40 | -0,71% | - |
| 02.07.2024 | 285,45 | 288,85 | 283,90 | 288,45 | 1,18% | - |
| 01.07.2024 | 289,10 | 290,00 | 282,80 | 285,10 | -1,23% | 3,00 |
| 28.06.2024 | 288,70 | 293,25 | 285,80 | 288,65 | 0,61% | 5,00 |
| 27.06.2024 | 287,20 | 288,80 | 284,60 | 286,90 | -0,21% | - |
| 26.06.2024 | 286,50 | 287,60 | 284,15 | 287,50 | 0,72% | - |
| 25.06.2024 | 287,00 | 288,50 | 284,35 | 285,45 | -0,14% | - |
| 24.06.2024 | 280,95 | 286,55 | 279,80 | 285,85 | 1,83% | - |
| 21.06.2024 | 277,75 | 281,40 | 275,45 | 280,70 | 1,35% | - |
| 20.06.2024 | 275,55 | 278,30 | 274,15 | 276,95 | 1,04% | - |
| 19.06.2024 | 275,20 | 275,45 | 273,55 | 274,10 | -0,13% | - |