202,000€
-6,26%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 214,90 | 215,45 | 190,13 | 204,10 | -5,66% | 6,00 |
| 03.04.2025 | 251,80 | 252,95 | 216,15 | 216,35 | -18,42% | 44,00 |
| 02.04.2025 | 262,10 | 266,90 | 258,60 | 265,20 | 1,14% | - |
| 01.04.2025 | 260,65 | 264,25 | 258,40 | 262,20 | 0,42% | - |
| 31.03.2025 | 257,70 | 262,40 | 253,50 | 261,10 | -0,29% | - |
| 28.03.2025 | 264,25 | 269,70 | 256,20 | 261,85 | -0,25% | - |
| 27.03.2025 | 268,00 | 272,25 | 261,70 | 262,50 | -5,46% | - |
| 26.03.2025 | 270,00 | 277,75 | 262,95 | 277,65 | -3,53% | - |
| 25.03.2025 | 275,55 | 287,85 | 265,30 | 287,80 | 4,65% | - |
| 24.03.2025 | 270,45 | 282,30 | 265,70 | 275,00 | 2,12% | - |
| 21.03.2025 | 263,60 | 270,05 | 258,70 | 269,30 | 3,00% | - |
| 20.03.2025 | 263,85 | 266,05 | 261,30 | 261,45 | 1,22% | - |
| 19.03.2025 | 259,40 | 266,05 | 258,20 | 258,30 | -0,83% | - |
| 18.03.2025 | 261,05 | 264,00 | 247,00 | 260,45 | -4,58% | 20,00 |
| 17.03.2025 | 255,05 | 277,60 | 254,85 | 272,95 | 4,66% | - |
| 14.03.2025 | 253,00 | 260,85 | 250,70 | 260,80 | 4,42% | 12,00 |
| 13.03.2025 | 255,90 | 260,80 | 249,65 | 249,75 | -4,09% | - |
| 12.03.2025 | 257,75 | 275,70 | 254,50 | 260,40 | -4,84% | - |
| 11.03.2025 | 262,05 | 273,90 | 251,10 | 273,65 | -1,56% | 48,00 |
| 10.03.2025 | 269,40 | 278,20 | 259,45 | 278,00 | 3,04% | - |
| 07.03.2025 | 272,30 | 275,10 | 263,30 | 269,80 | -1,12% | 10,00 |
| 06.03.2025 | 281,70 | 281,80 | 272,65 | 272,85 | -3,09% | 40,00 |
| 05.03.2025 | 283,05 | 283,20 | 274,85 | 281,55 | 0,32% | - |
| 04.03.2025 | 293,50 | 293,50 | 279,65 | 280,65 | -4,10% | 21,00 |
| 03.03.2025 | 304,65 | 305,05 | 292,00 | 292,65 | -3,65% | - |
| 28.02.2025 | 298,85 | 303,75 | 296,55 | 303,75 | 1,64% | - |
| 27.02.2025 | 306,95 | 307,35 | 298,65 | 298,85 | -1,87% | 8,00 |
| 26.02.2025 | 296,80 | 307,75 | 295,65 | 304,55 | 3,24% | - |
| 25.02.2025 | 296,20 | 299,40 | 292,85 | 295,00 | -0,30% | - |
| 24.02.2025 | 297,10 | 300,15 | 294,05 | 295,90 | -0,45% | 10,00 |
| 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% | - |