376,600€
0,52%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 374,70 | 378,75 | 373,80 | 376,85 | 0,59% | - |
| 21.11.2024 | 364,60 | 376,95 | 360,00 | 374,65 | 2,73% | - |
| 20.11.2024 | 360,90 | 369,10 | 360,90 | 364,70 | 0,97% | - |
| 19.11.2024 | 362,60 | 364,50 | 357,65 | 361,20 | -0,41% | 1,00 |
| 18.11.2024 | 366,20 | 369,00 | 361,95 | 362,70 | -1,05% | - |
| 15.11.2024 | 374,80 | 381,05 | 362,35 | 366,55 | -2,28% | 16,00 |
| 14.11.2024 | 378,85 | 381,90 | 372,20 | 375,10 | -0,99% | 2,00 |
| 13.11.2024 | 379,05 | 382,35 | 376,15 | 378,85 | 0,00% | 1,00 |
| 12.11.2024 | 378,35 | 382,10 | 376,40 | 378,85 | 0,34% | - |
| 11.11.2024 | 373,20 | 380,00 | 373,20 | 377,55 | 1,17% | - |
| 08.11.2024 | 367,70 | 375,60 | 365,00 | 373,20 | 1,50% | - |
| 07.11.2024 | 367,20 | 369,40 | 363,15 | 367,70 | 0,14% | 2,00 |
| 06.11.2024 | 352,50 | 374,45 | 352,50 | 367,20 | 5,78% | - |
| 05.11.2024 | 346,55 | 352,10 | 344,65 | 347,15 | 0,17% | - |
| 04.11.2024 | 353,60 | 354,15 | 345,05 | 346,55 | -2,42% | 3,00 |
| 01.11.2024 | 350,80 | 355,90 | 346,85 | 355,15 | 1,00% | - |
| 31.10.2024 | 354,05 | 355,60 | 345,90 | 351,65 | -0,57% | - |
| 30.10.2024 | 355,95 | 356,30 | 348,40 | 353,65 | -0,63% | - |
| 29.10.2024 | 336,25 | 366,10 | 335,15 | 355,90 | 5,99% | 22,00 |
| 28.10.2024 | 333,55 | 339,80 | 333,50 | 335,80 | 0,66% | - |
| 25.10.2024 | 334,35 | 337,70 | 332,65 | 333,60 | -0,22% | - |
| 24.10.2024 | 341,40 | 345,25 | 334,05 | 334,35 | -2,08% | - |
| 23.10.2024 | 344,50 | 346,20 | 339,80 | 341,45 | -0,96% | 2,00 |
| 22.10.2024 | 344,35 | 345,80 | 341,20 | 344,75 | 0,12% | - |
| 21.10.2024 | 345,50 | 346,25 | 341,35 | 344,35 | -0,35% | - |
| 18.10.2024 | 345,25 | 348,15 | 345,05 | 345,55 | 0,09% | - |
| 17.10.2024 | 345,75 | 350,95 | 344,65 | 345,25 | -0,07% | - |
| 16.10.2024 | 344,55 | 349,00 | 343,25 | 345,50 | 0,28% | - |
| 15.10.2024 | 346,25 | 348,60 | 342,45 | 344,55 | -0,48% | - |
| 14.10.2024 | 342,80 | 347,35 | 341,65 | 346,20 | 0,92% | 5,00 |
| 11.10.2024 | 337,60 | 344,15 | 336,05 | 343,05 | 1,49% | - |
| 10.10.2024 | 341,55 | 343,65 | 335,10 | 338,00 | -1,02% | - |
| 09.10.2024 | 336,00 | 342,15 | 334,90 | 341,50 | 1,55% | 36,00 |
| 08.10.2024 | 332,50 | 337,50 | 330,55 | 336,30 | 1,07% | - |
| 07.10.2024 | 334,15 | 334,30 | 328,50 | 332,75 | -0,37% | - |
| 04.10.2024 | 329,95 | 337,10 | 329,95 | 334,00 | 1,20% | - |
| 03.10.2024 | 333,80 | 334,35 | 328,75 | 330,05 | -1,14% | - |
| 02.10.2024 | 329,25 | 335,90 | 327,45 | 333,85 | 1,34% | - |
| 01.10.2024 | 332,60 | 334,80 | 328,10 | 329,45 | -1,01% | - |
| 30.09.2024 | 330,00 | 333,40 | 326,85 | 332,80 | 0,62% | - |
| 27.09.2024 | 332,15 | 334,75 | 328,85 | 330,75 | -0,36% | - |
| 26.09.2024 | 327,85 | 337,55 | 327,15 | 331,95 | 1,05% | 10,00 |
| 25.09.2024 | 326,00 | 328,90 | 324,10 | 328,50 | 0,67% | - |
| 24.09.2024 | 326,20 | 328,20 | 324,00 | 326,30 | 0,18% | - |
| 23.09.2024 | 328,65 | 331,05 | 322,80 | 325,70 | -0,88% | - |
| 20.09.2024 | 326,00 | 329,15 | 322,50 | 328,60 | 0,89% | 46,00 |
| 19.09.2024 | 316,35 | 328,25 | 316,35 | 325,70 | 2,86% | - |
| 18.09.2024 | 319,05 | 322,40 | 312,85 | 316,65 | -0,69% | 2,00 |
| 17.09.2024 | 308,80 | 319,05 | 308,80 | 318,85 | 3,15% | - |
| 16.09.2024 | 304,45 | 309,15 | 301,70 | 309,10 | 1,34% | - |
| 13.09.2024 | 304,05 | 309,30 | 303,00 | 305,00 | -0,44% | - |
| 12.09.2024 | 306,55 | 307,90 | 303,70 | 306,35 | 0,03% | - |
| 11.09.2024 | 303,85 | 306,40 | 297,45 | 306,25 | 0,79% | - |
| 10.09.2024 | 297,30 | 304,05 | 294,70 | 303,85 | 2,20% | - |
| 09.09.2024 | 289,15 | 297,30 | 289,15 | 297,30 | 2,77% | - |
| 06.09.2024 | 296,10 | 296,60 | 287,10 | 289,30 | -2,30% | - |
| 05.09.2024 | 296,70 | 298,25 | 291,85 | 296,10 | -0,20% | - |
| 04.09.2024 | 299,00 | 299,15 | 295,15 | 296,70 | -0,84% | - |
| 03.09.2024 | 312,20 | 312,65 | 298,40 | 299,20 | -4,16% | 10,00 |
| 02.09.2024 | 312,30 | 312,90 | 310,60 | 312,20 | -0,08% | - |
| 30.08.2024 | 309,00 | 312,85 | 306,10 | 312,45 | 1,12% | 1,00 |
| 29.08.2024 | 309,10 | 314,10 | 306,95 | 309,00 | -0,03% | - |
| 28.08.2024 | 309,20 | 311,75 | 307,85 | 309,10 | -0,05% | - |
| 27.08.2024 | 311,50 | 312,40 | 306,65 | 309,25 | -0,56% | 4,00 |
| 26.08.2024 | 314,20 | 316,25 | 310,50 | 311,00 | -0,92% | - |
| 23.08.2024 | 307,95 | 314,35 | 307,55 | 313,90 | 1,83% | - |
| 22.08.2024 | 309,40 | 311,95 | 307,90 | 308,25 | -0,32% | - |
| 21.08.2024 | 309,80 | 312,60 | 308,70 | 309,25 | -0,18% | - |
| 20.08.2024 | 313,10 | 314,45 | 307,20 | 309,80 | -0,90% | 100,00 |
| 19.08.2024 | 312,00 | 320,00 | 309,00 | 312,60 | 0,13% | - |
| 16.08.2024 | 312,80 | 314,80 | 309,05 | 312,20 | -0,19% | - |
| 15.08.2024 | 302,65 | 313,70 | 302,45 | 312,80 | 3,40% | - |
| 14.08.2024 | 302,10 | 302,75 | 296,95 | 302,50 | 0,12% | - |
| 13.08.2024 | 293,05 | 304,10 | 292,85 | 302,15 | 3,21% | - |
| 12.08.2024 | 293,55 | 295,35 | 291,30 | 292,75 | -0,12% | - |
| 09.08.2024 | 294,65 | 296,95 | 288,95 | 293,10 | -0,46% | - |
| 08.08.2024 | 288,00 | 296,65 | 280,20 | 294,45 | 2,24% | - |
| 07.08.2024 | 289,60 | 297,35 | 287,75 | 288,00 | -0,57% | 89,00 |
| 06.08.2024 | 290,40 | 295,75 | 289,20 | 289,65 | -0,26% | - |
| 05.08.2024 | 295,15 | 295,15 | 266,25 | 290,40 | -1,68% | 95,00 |
| 02.08.2024 | 317,45 | 317,45 | 292,20 | 295,35 | -6,89% | 3,00 |
| 01.08.2024 | 327,40 | 327,70 | 309,75 | 317,20 | -2,22% | - |
| 31.07.2024 | 321,80 | 331,30 | 321,80 | 324,40 | 0,81% | 8,00 |
| 30.07.2024 | 309,60 | 342,85 | 308,95 | 321,80 | 3,96% | 101,00 |
| 29.07.2024 | 300,20 | 309,85 | 299,05 | 309,55 | 3,11% | - |
| 26.07.2024 | 298,80 | 304,70 | 298,80 | 300,20 | 0,37% | 5,00 |
| 25.07.2024 | 297,45 | 303,50 | 294,45 | 299,10 | 0,72% | - |
| 24.07.2024 | 305,15 | 305,35 | 296,55 | 296,95 | -2,59% | 5,00 |
| 23.07.2024 | 299,90 | 306,65 | 298,30 | 304,85 | 1,65% | 2,00 |
| 22.07.2024 | 295,35 | 300,30 | 295,15 | 299,90 | 1,68% | - |
| 19.07.2024 | 296,85 | 298,70 | 293,20 | 294,95 | -0,62% | - |
| 18.07.2024 | 298,10 | 302,25 | 295,15 | 296,80 | -0,47% | - |
| 17.07.2024 | 308,10 | 308,10 | 297,75 | 298,20 | -3,20% | - |
| 16.07.2024 | 300,70 | 309,30 | 299,75 | 308,05 | 2,46% | - |
| 15.07.2024 | 297,80 | 301,85 | 297,60 | 300,65 | 0,87% | 25,00 |
| 12.07.2024 | 302,30 | 306,70 | 296,00 | 298,05 | -1,41% | 17,00 |
| 11.07.2024 | 298,80 | 305,15 | 297,05 | 302,30 | 1,04% | 9,00 |
| 10.07.2024 | 291,45 | 299,60 | 291,35 | 299,20 | 2,64% | 47,00 |
| 09.07.2024 | 290,45 | 296,95 | 290,45 | 291,50 | 0,36% | - |
| 08.07.2024 | 286,70 | 290,80 | 286,35 | 290,45 | 1,15% | - |