292,750€
-0,27%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 293,55 | 297,40 | 292,00 | 293,35 | -0,07% | - |
| 09.05.2024 | 297,70 | 297,70 | 292,65 | 293,55 | -1,41% | - |
| 08.05.2024 | 295,60 | 297,95 | 290,50 | 297,75 | 0,73% | - |
| 07.05.2024 | 290,65 | 297,65 | 290,65 | 295,60 | 1,70% | - |
| 06.05.2024 | 287,30 | 296,25 | 287,05 | 290,65 | 1,03% | - |
| 03.05.2024 | 290,95 | 295,60 | 287,00 | 287,70 | -1,13% | 4,00 |
| 02.05.2024 | 293,45 | 293,80 | 283,85 | 291,00 | -0,99% | - |
| 30.04.2024 | 280,35 | 301,90 | 278,15 | 293,90 | 4,98% | 33,00 |
| 29.04.2024 | 277,10 | 283,60 | 277,10 | 279,95 | 0,77% | - |
| 26.04.2024 | 272,15 | 279,85 | 272,15 | 277,80 | 1,91% | - |
| 25.04.2024 | 257,10 | 273,45 | 255,20 | 272,60 | 5,01% | - |
| 24.04.2024 | 258,40 | 262,60 | 256,60 | 259,60 | 0,56% | 26,00 |
| 23.04.2024 | 253,45 | 259,05 | 253,45 | 258,15 | 1,31% | - |
| 22.04.2024 | 251,55 | 257,85 | 251,35 | 254,80 | 1,39% | 6,00 |
| 19.04.2024 | 256,55 | 258,60 | 250,65 | 251,30 | -2,16% | - |
| 18.04.2024 | 258,75 | 260,60 | 255,05 | 256,85 | -0,73% | - |
| 17.04.2024 | 264,10 | 266,35 | 258,55 | 258,75 | -2,04% | 62,00 |
| 16.04.2024 | 266,35 | 266,80 | 262,65 | 264,15 | -0,97% | - |
| 15.04.2024 | 270,70 | 275,85 | 265,05 | 266,75 | -1,95% | 5,00 |
| 12.04.2024 | 277,40 | 279,15 | 270,75 | 272,05 | -1,98% | - |
| 11.04.2024 | 277,95 | 280,05 | 272,90 | 277,55 | -0,68% | 5,00 |
| 10.04.2024 | 282,40 | 283,50 | 275,20 | 279,45 | -1,27% | - |
| 09.04.2024 | 273,40 | 283,70 | 273,40 | 283,05 | 3,51% | 3,00 |
| 08.04.2024 | 269,65 | 275,70 | 267,70 | 273,45 | 1,98% | - |
| 05.04.2024 | 270,35 | 272,45 | 266,20 | 268,15 | -0,96% | - |
| 04.04.2024 | 270,15 | 279,65 | 269,25 | 270,75 | 0,35% | - |
| 03.04.2024 | 275,35 | 275,45 | 268,85 | 269,80 | -2,05% | - |
| 02.04.2024 | 279,45 | 280,80 | 272,25 | 275,45 | -1,54% | 4,00 |
| 28.03.2024 | 277,25 | 280,25 | 275,75 | 279,75 | 1,08% | - |
| 27.03.2024 | 269,00 | 276,75 | 269,00 | 276,75 | 2,79% | 73,00 |
| 26.03.2024 | 274,00 | 277,75 | 268,75 | 269,25 | -2,00% | - |
| 25.03.2024 | 268,00 | 276,25 | 267,75 | 274,75 | 1,85% | 3,00 |
| 22.03.2024 | 271,75 | 274,00 | 268,50 | 269,75 | -0,74% | 57,00 |
| 21.03.2024 | 261,75 | 272,75 | 261,25 | 271,75 | 3,72% | 12,00 |
| 20.03.2024 | 262,50 | 265,50 | 256,75 | 262,00 | -0,10% | - |
| 19.03.2024 | 263,00 | 264,75 | 261,25 | 262,25 | -0,29% | 5,00 |
| 18.03.2024 | 262,00 | 267,00 | 260,75 | 263,00 | 0,19% | 7,00 |
| 15.03.2024 | 258,00 | 263,50 | 256,00 | 262,50 | 1,65% | - |
| 14.03.2024 | 260,00 | 261,75 | 256,25 | 258,25 | -0,58% | - |
| 13.03.2024 | 261,25 | 261,50 | 258,25 | 259,75 | -0,48% | 4,00 |
| 12.03.2024 | 256,00 | 263,00 | 255,25 | 261,00 | 1,66% | - |
| 11.03.2024 | 258,50 | 259,50 | 254,25 | 256,75 | -0,77% | 10,00 |
| 08.03.2024 | 263,75 | 265,00 | 258,25 | 258,75 | -1,80% | 24,00 |
| 07.03.2024 | 265,25 | 266,25 | 260,75 | 263,50 | 0,00% | 28,00 |
| 06.03.2024 | 263,25 | 265,25 | 260,50 | 263,50 | 0,29% | 28,00 |
| 05.03.2024 | 268,75 | 268,75 | 260,00 | 262,75 | -2,23% | 192,00 |
| 04.03.2024 | 267,50 | 270,00 | 262,00 | 268,75 | 0,66% | 87,00 |
| 01.03.2024 | 257,50 | 267,50 | 257,50 | 267,00 | 3,19% | 75,00 |
| 29.02.2024 | 251,50 | 260,50 | 250,50 | 258,75 | 2,88% | 31,00 |
| 28.02.2024 | 253,50 | 254,50 | 250,25 | 251,50 | -1,18% | - |
| 27.02.2024 | 256,25 | 258,25 | 253,25 | 254,50 | -0,59% | 10,00 |
| 26.02.2024 | 252,50 | 258,50 | 250,00 | 256,00 | 0,59% | 352,00 |
| 23.02.2024 | 258,25 | 259,00 | 254,25 | 254,50 | -1,36% | - |
| 22.02.2024 | 253,50 | 262,25 | 252,75 | 258,00 | 1,78% | 3,00 |
| 21.02.2024 | 251,50 | 255,25 | 247,00 | 253,50 | 1,00% | - |
| 20.02.2024 | 255,25 | 255,25 | 247,00 | 251,00 | -1,67% | - |
| 19.02.2024 | 255,25 | 256,50 | 254,75 | 255,25 | -0,10% | 34,00 |
| 16.02.2024 | 263,00 | 265,25 | 252,25 | 255,50 | -2,76% | 58,00 |
| 15.02.2024 | 235,75 | 272,50 | 235,75 | 262,75 | 11,33% | 87,00 |
| 14.02.2024 | 229,50 | 237,75 | 229,00 | 236,00 | 2,83% | - |
| 13.02.2024 | 241,00 | 241,00 | 227,00 | 229,50 | -4,57% | 29,00 |
| 12.02.2024 | 234,25 | 241,25 | 234,25 | 240,50 | 2,56% | 50,00 |
| 09.02.2024 | 229,50 | 235,25 | 229,00 | 234,50 | 2,29% | - |
| 08.02.2024 | 229,75 | 232,25 | 228,25 | 229,25 | 0,00% | - |
| 07.02.2024 | 225,50 | 229,75 | 223,50 | 229,25 | 1,66% | 16,00 |
| 06.02.2024 | 224,00 | 226,75 | 224,00 | 225,50 | 0,11% | 2,00 |
| 05.02.2024 | 228,50 | 229,25 | 222,75 | 225,25 | -1,42% | - |
| 02.02.2024 | 223,25 | 229,75 | 219,50 | 228,50 | 2,35% | - |
| 01.02.2024 | 221,75 | 224,25 | 216,25 | 223,25 | 0,56% | - |
| 31.01.2024 | 232,25 | 232,25 | 220,75 | 222,00 | -4,10% | - |
| 30.01.2024 | 236,25 | 236,75 | 231,25 | 231,50 | -2,01% | 2,00 |
| 29.01.2024 | 233,00 | 236,50 | 230,75 | 236,25 | 1,61% | - |
| 26.01.2024 | 237,00 | 237,75 | 231,75 | 232,50 | -1,90% | 4,00 |
| 25.01.2024 | 233,50 | 240,25 | 233,00 | 237,00 | 1,50% | - |
| 24.01.2024 | 236,00 | 237,50 | 231,50 | 233,50 | -1,16% | 20,00 |
| 23.01.2024 | 234,00 | 237,00 | 233,00 | 236,25 | 0,96% | - |
| 22.01.2024 | 226,75 | 237,25 | 226,75 | 234,00 | 2,30% | 48,00 |
| 19.01.2024 | 229,25 | 232,25 | 225,25 | 228,75 | -0,33% | 20,00 |
| 18.01.2024 | 219,75 | 230,25 | 218,25 | 229,50 | 4,44% | 6,00 |
| 17.01.2024 | 223,75 | 224,25 | 218,00 | 219,75 | -2,01% | 13,00 |
| 16.01.2024 | 227,00 | 227,75 | 221,25 | 224,25 | -1,21% | - |
| 15.01.2024 | 227,25 | 227,75 | 226,75 | 227,00 | -0,11% | - |
| 12.01.2024 | 232,50 | 235,00 | 222,25 | 227,25 | -2,26% | 2,00 |
| 11.01.2024 | 231,50 | 234,75 | 226,75 | 232,50 | -0,21% | 15,00 |
| 10.01.2024 | 234,50 | 236,00 | 230,75 | 233,00 | -0,75% | 15,00 |
| 09.01.2024 | 238,75 | 238,75 | 233,75 | 234,75 | -1,47% | 15,00 |
| 08.01.2024 | 230,75 | 239,25 | 230,00 | 238,25 | 3,03% | - |
| 05.01.2024 | 231,75 | 234,25 | 230,00 | 231,25 | 0,00% | 43,00 |
| 04.01.2024 | 231,50 | 233,25 | 228,75 | 231,25 | -0,11% | - |
| 03.01.2024 | 245,00 | 245,00 | 231,25 | 231,50 | -5,32% | 29,00 |
| 02.01.2024 | 247,75 | 248,50 | 242,25 | 244,50 | -1,31% | - |
| 29.12.2023 | 249,25 | 249,75 | 246,50 | 247,75 | -0,40% | - |
| 28.12.2023 | 248,50 | 249,50 | 246,00 | 248,75 | 0,30% | - |
| 27.12.2023 | 244,50 | 250,25 | 244,50 | 248,00 | 1,43% | - |
| 22.12.2023 | 241,00 | 245,25 | 240,00 | 244,50 | 1,35% | 46,00 |
| 21.12.2023 | 239,00 | 242,25 | 236,00 | 241,25 | 0,73% | - |
| 20.12.2023 | 245,50 | 246,75 | 239,00 | 239,50 | -2,34% | 3,00 |
| 19.12.2023 | 243,50 | 247,75 | 242,25 | 245,25 | 0,31% | 1,00 |
| 18.12.2023 | 248,50 | 248,50 | 242,25 | 244,50 | -1,91% | - |
| 15.12.2023 | 246,50 | 256,75 | 244,75 | 249,25 | 1,22% | 16,00 |