297,400€
-2,70%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 305,70 | 308,00 | 294,45 | 297,10 | -2,80% | - |
| 20.02.2025 | 311,60 | 311,60 | 302,85 | 305,65 | -1,93% | 3,00 |
| 19.02.2025 | 316,15 | 318,85 | 307,35 | 311,65 | -1,66% | - |
| 18.02.2025 | 304,70 | 317,00 | 302,70 | 316,90 | 4,12% | 14,00 |
| 17.02.2025 | 303,60 | 304,90 | 303,60 | 304,35 | 0,12% | - |
| 14.02.2025 | 309,05 | 309,90 | 297,80 | 304,00 | -1,73% | 10,00 |
| 13.02.2025 | 339,95 | 342,50 | 306,10 | 309,35 | -8,73% | 70,00 |
| 12.02.2025 | 342,05 | 342,95 | 336,35 | 338,95 | -0,89% | 9,00 |
| 11.02.2025 | 347,85 | 347,85 | 341,90 | 342,00 | -1,61% | - |
| 10.02.2025 | 351,85 | 360,00 | 347,10 | 347,60 | -1,21% | 1,00 |
| 07.02.2025 | 363,20 | 366,25 | 342,75 | 351,85 | -2,94% | - |
| 06.02.2025 | 373,05 | 375,95 | 362,50 | 362,50 | -2,76% | - |
| 05.02.2025 | 369,35 | 375,25 | 362,65 | 372,80 | 1,00% | 7,00 |
| 04.02.2025 | 375,15 | 376,55 | 368,90 | 369,10 | -1,51% | 5,00 |
| 03.02.2025 | 374,90 | 378,35 | 367,40 | 374,75 | -0,85% | - |
| 31.01.2025 | 379,85 | 385,90 | 376,95 | 377,95 | -0,36% | - |
| 30.01.2025 | 383,50 | 388,90 | 377,00 | 379,30 | -1,20% | 2,00 |
| 29.01.2025 | 388,90 | 392,70 | 382,90 | 383,90 | -1,30% | - |
| 28.01.2025 | 380,65 | 388,95 | 378,20 | 388,95 | 2,23% | 17,00 |
| 27.01.2025 | 394,75 | 396,20 | 365,00 | 380,45 | -3,74% | - |
| 24.01.2025 | 404,30 | 404,30 | 394,30 | 395,25 | -2,20% | - |
| 23.01.2025 | 404,00 | 404,90 | 398,70 | 404,15 | 0,05% | 11,00 |
| 22.01.2025 | 402,20 | 412,00 | 401,55 | 403,95 | 0,60% | - |
| 21.01.2025 | 397,00 | 402,10 | 392,20 | 401,55 | 0,54% | 4,00 |
| 20.01.2025 | 393,50 | 401,50 | 393,30 | 399,40 | 1,19% | 11,00 |
| 17.01.2025 | 390,85 | 396,80 | 390,85 | 394,70 | 0,92% | 31,00 |
| 16.01.2025 | 388,80 | 392,85 | 388,10 | 391,10 | 0,62% | 2,00 |
| 15.01.2025 | 382,60 | 391,50 | 380,85 | 388,70 | 1,57% | 3,00 |
| 14.01.2025 | 372,95 | 383,10 | 370,10 | 382,70 | 2,53% | - |
| 13.01.2025 | 372,75 | 377,30 | 369,25 | 373,25 | -0,94% | - |
| 10.01.2025 | 383,70 | 384,55 | 370,95 | 376,80 | -1,75% | - |
| 09.01.2025 | 383,85 | 384,50 | 382,80 | 383,50 | -0,26% | - |
| 08.01.2025 | 382,80 | 387,50 | 380,35 | 384,50 | 0,56% | - |
| 07.01.2025 | 380,55 | 385,15 | 379,00 | 382,35 | 0,47% | 3,00 |
| 06.01.2025 | 380,20 | 385,75 | 379,45 | 380,55 | 0,17% | 2,00 |
| 03.01.2025 | 373,75 | 381,20 | 372,10 | 379,90 | 1,62% | - |
| 02.01.2025 | 372,15 | 381,15 | 370,75 | 373,85 | 2,66% | 33,00 |
| 30.12.2024 | 373,25 | 373,25 | 363,50 | 364,15 | -2,07% | 48,00 |
| 27.12.2024 | 375,45 | 381,25 | 371,30 | 371,85 | -0,96% | - |
| 23.12.2024 | 376,95 | 381,15 | 373,90 | 375,45 | -0,24% | - |
| 20.12.2024 | 371,90 | 378,70 | 363,80 | 376,35 | 1,13% | - |
| 19.12.2024 | 370,45 | 377,00 | 368,55 | 372,15 | 0,27% | - |
| 18.12.2024 | 376,40 | 382,45 | 369,40 | 371,15 | -1,38% | - |
| 17.12.2024 | 387,20 | 388,30 | 376,30 | 376,35 | -2,83% | - |
| 16.12.2024 | 384,20 | 391,60 | 383,90 | 387,30 | 0,65% | - |
| 13.12.2024 | 389,45 | 392,20 | 382,60 | 384,80 | -1,04% | 1,00 |
| 12.12.2024 | 385,10 | 389,85 | 382,75 | 388,85 | 1,03% | - |
| 11.12.2024 | 377,20 | 389,20 | 377,20 | 384,90 | 2,04% | - |
| 10.12.2024 | 389,80 | 391,60 | 377,15 | 377,20 | -3,22% | - |
| 09.12.2024 | 387,10 | 391,35 | 384,60 | 389,75 | 0,59% | - |
| 06.12.2024 | 382,50 | 390,75 | 381,85 | 387,45 | 1,27% | - |
| 05.12.2024 | 392,00 | 392,00 | 382,20 | 382,60 | -2,37% | - |
| 04.12.2024 | 386,70 | 393,35 | 386,60 | 391,90 | 1,33% | - |
| 03.12.2024 | 390,55 | 392,40 | 385,10 | 386,75 | -1,01% | - |
| 02.12.2024 | 384,75 | 395,00 | 384,55 | 390,70 | 1,60% | 3,00 |
| 29.11.2024 | 385,85 | 388,10 | 381,35 | 384,55 | -0,34% | - |
| 28.11.2024 | 384,00 | 386,55 | 384,00 | 385,85 | 0,42% | - |
| 27.11.2024 | 383,55 | 384,80 | 379,15 | 384,25 | 0,17% | - |
| 26.11.2024 | 382,05 | 385,15 | 380,55 | 383,60 | 0,45% | 6,00 |
| 25.11.2024 | 381,25 | 384,65 | 377,40 | 381,90 | 0,14% | 27,00 |
| 22.11.2024 | 374,70 | 381,90 | 373,80 | 381,35 | 1,79% | 14,00 |
| 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% | - |