365,900€
0,03%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |