294,700€
-2,87%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 306,50 | 310,00 | 294,50 | 297,25 | -2,72% | - |
| 20.02.2025 | 310,85 | 311,15 | 302,90 | 305,55 | -1,83% | - |
| 19.02.2025 | 317,15 | 318,90 | 307,30 | 311,25 | -1,80% | - |
| 18.02.2025 | 305,90 | 316,95 | 301,75 | 316,95 | 4,59% | 115,00 |
| 17.02.2025 | 302,90 | 303,65 | 301,60 | 303,05 | -0,18% | 3.200,00 |
| 14.02.2025 | 309,80 | 309,95 | 297,80 | 303,60 | -1,83% | 34,00 |
| 13.02.2025 | 339,20 | 340,35 | 306,40 | 309,25 | -8,83% | 77,00 |
| 12.02.2025 | 342,10 | 343,35 | 336,35 | 339,20 | -0,64% | - |
| 11.02.2025 | 347,40 | 350,95 | 341,40 | 341,40 | -1,76% | - |
| 10.02.2025 | 353,25 | 355,35 | 347,10 | 347,50 | -1,26% | 35,00 |
| 07.02.2025 | 363,75 | 365,65 | 343,00 | 351,95 | -2,92% | 21,00 |
| 06.02.2025 | 374,85 | 376,15 | 362,50 | 362,55 | -2,83% | 5,00 |
| 05.02.2025 | 369,45 | 375,05 | 367,80 | 373,10 | 1,11% | - |
| 04.02.2025 | 374,85 | 376,55 | 369,00 | 369,00 | -1,61% | - |
| 03.02.2025 | 376,10 | 377,90 | 368,00 | 375,05 | -0,75% | - |
| 31.01.2025 | 380,25 | 385,80 | 376,95 | 377,90 | -0,36% | 31,00 |
| 30.01.2025 | 385,90 | 390,00 | 377,05 | 379,25 | -1,17% | - |
| 29.01.2025 | 389,45 | 392,75 | 382,50 | 383,75 | -1,25% | - |
| 28.01.2025 | 381,55 | 388,95 | 378,05 | 388,60 | 2,12% | - |
| 27.01.2025 | 394,00 | 394,10 | 378,50 | 380,55 | -3,65% | 12,00 |
| 24.01.2025 | 402,95 | 404,90 | 394,45 | 394,95 | -2,31% | 21,00 |
| 23.01.2025 | 404,30 | 404,90 | 398,95 | 404,30 | 0,09% | - |
| 22.01.2025 | 403,45 | 410,30 | 402,25 | 403,95 | 0,65% | 150,00 |
| 21.01.2025 | 392,25 | 401,90 | 391,80 | 401,35 | 1,72% | - |
| 20.01.2025 | 394,35 | 396,15 | 391,20 | 394,55 | -0,13% | 60,00 |
| 17.01.2025 | 392,70 | 396,70 | 392,15 | 395,05 | 1,06% | - |
| 16.01.2025 | 390,25 | 392,75 | 388,15 | 390,90 | 0,55% | - |
| 15.01.2025 | 383,90 | 391,50 | 382,95 | 388,75 | 1,58% | - |
| 14.01.2025 | 373,50 | 383,05 | 369,45 | 382,70 | 2,45% | 50,00 |
| 13.01.2025 | 375,60 | 377,30 | 369,30 | 373,55 | -0,64% | - |
| 10.01.2025 | 385,35 | 385,65 | 371,00 | 375,95 | -2,31% | - |
| 09.01.2025 | 385,75 | 385,95 | 384,25 | 384,85 | 0,00% | 10,00 |
| 08.01.2025 | 383,75 | 387,50 | 380,20 | 384,85 | 0,55% | 12,00 |
| 07.01.2025 | 380,10 | 385,10 | 379,20 | 382,75 | 0,54% | - |
| 06.01.2025 | 380,45 | 385,70 | 377,80 | 380,70 | 0,16% | - |
| 03.01.2025 | 374,10 | 381,20 | 372,10 | 380,10 | 1,63% | - |
| 02.01.2025 | 374,70 | 381,05 | 371,20 | 374,00 | 1,25% | - |
| 30.12.2024 | 372,20 | 373,30 | 369,10 | 369,40 | -0,91% | - |
| 27.12.2024 | 380,95 | 381,20 | 371,35 | 372,80 | -0,68% | - |
| 23.12.2024 | 379,30 | 380,10 | 373,95 | 375,35 | -0,42% | 20,00 |
| 20.12.2024 | 371,15 | 378,60 | 367,20 | 376,95 | 1,41% | 12,00 |
| 19.12.2024 | 369,65 | 376,95 | 369,05 | 371,70 | 0,49% | - |
| 18.12.2024 | 376,85 | 382,20 | 369,50 | 369,90 | -1,75% | 30,00 |
| 17.12.2024 | 387,10 | 387,55 | 376,45 | 376,50 | -2,76% | - |
| 16.12.2024 | 385,10 | 392,00 | 384,50 | 387,20 | 0,74% | - |
| 13.12.2024 | 390,75 | 391,35 | 382,80 | 384,35 | -1,27% | - |
| 12.12.2024 | 384,35 | 389,75 | 383,85 | 389,30 | 1,17% | 6,00 |
| 11.12.2024 | 382,55 | 389,15 | 382,50 | 384,80 | 0,87% | - |
| 10.12.2024 | 389,60 | 391,95 | 380,65 | 381,50 | -2,10% | - |
| 09.12.2024 | 384,80 | 391,35 | 384,70 | 389,70 | 0,62% | - |
| 06.12.2024 | 383,25 | 390,70 | 381,95 | 387,30 | 1,23% | - |
| 05.12.2024 | 391,55 | 391,75 | 382,15 | 382,60 | -2,39% | - |
| 04.12.2024 | 387,25 | 393,65 | 386,75 | 391,95 | 1,41% | - |
| 03.12.2024 | 391,55 | 391,60 | 385,15 | 386,50 | -1,01% | 6,00 |
| 02.12.2024 | 391,25 | 394,00 | 386,35 | 390,45 | 5,63% | 50,00 |
| 29.11.2024 | 385,10 | 388,45 | 369,55 | 369,65 | -4,25% | - |
| 28.11.2024 | 385,85 | 386,60 | 385,50 | 386,05 | 0,52% | - |
| 27.11.2024 | 384,45 | 384,70 | 379,20 | 384,05 | 0,05% | - |
| 26.11.2024 | 382,05 | 385,05 | 379,40 | 383,85 | 0,47% | 4,00 |
| 25.11.2024 | 383,45 | 385,40 | 379,20 | 382,05 | 0,22% | 40,00 |
| 22.11.2024 | 376,00 | 381,90 | 375,00 | 381,20 | 1,79% | - |
| 21.11.2024 | 364,75 | 376,80 | 363,80 | 374,50 | 2,64% | 20,00 |
| 20.11.2024 | 362,60 | 369,05 | 362,20 | 364,85 | 1,05% | - |
| 19.11.2024 | 363,50 | 364,20 | 357,60 | 361,05 | -0,44% | - |
| 18.11.2024 | 367,10 | 369,65 | 361,95 | 362,65 | -1,04% | - |
| 15.11.2024 | 372,15 | 375,20 | 362,35 | 366,45 | -2,37% | 5,00 |
| 14.11.2024 | 379,20 | 384,55 | 372,35 | 375,35 | -0,92% | 25,00 |
| 13.11.2024 | 378,10 | 383,60 | 377,65 | 378,85 | -0,04% | 80,00 |
| 12.11.2024 | 378,90 | 382,20 | 376,50 | 379,00 | 0,12% | 6,00 |
| 11.11.2024 | 375,90 | 380,80 | 374,75 | 378,55 | 1,62% | - |
| 08.11.2024 | 368,95 | 375,55 | 365,05 | 372,50 | 1,29% | - |
| 07.11.2024 | 367,85 | 369,65 | 363,05 | 367,75 | 0,16% | - |
| 06.11.2024 | 359,50 | 377,60 | 357,95 | 367,15 | 5,67% | - |
| 05.11.2024 | 346,80 | 349,35 | 344,80 | 347,45 | 0,29% | 50,00 |
| 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% | - |