316,500€
-1,25%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 324,50 | 324,50 | 315,50 | 316,00 | -1,40% | - |
| 06.08.2026 | 319,50 | 322,50 | 314,50 | 320,50 | -1,23% | 12,00 |
| 05.08.2026 | 320,50 | 325,50 | 309,00 | 324,50 | 2,53% | 55,00 |
| 04.08.2026 | 254,00 | 317,50 | 253,50 | 316,50 | 24,36% | 86,00 |
| 03.08.2026 | 256,00 | 261,00 | 251,50 | 254,50 | 0,39% | 259,00 |
| 31.07.2026 | 245,50 | 255,50 | 245,50 | 253,50 | 2,22% | 10,00 |
| 30.07.2026 | 246,50 | 248,00 | 246,50 | 248,00 | -0,80% | - |
| 29.07.2026 | 247,50 | 252,50 | 246,50 | 250,00 | 3,95% | 6,00 |
| 28.07.2026 | 232,00 | 241,50 | 232,00 | 240,50 | 3,89% | - |
| 27.07.2026 | 230,00 | 235,50 | 229,50 | 231,50 | 2,66% | - |
| 24.07.2026 | 226,50 | 226,50 | 225,50 | 225,50 | -1,53% | - |
| 23.07.2026 | 230,50 | 232,00 | 228,50 | 229,00 | -0,43% | - |
| 22.07.2026 | 230,00 | 230,00 | 229,50 | 230,00 | 1,10% | - |
| 21.07.2026 | 232,50 | 235,00 | 223,00 | 227,50 | -2,57% | - |
| 20.07.2026 | 234,50 | 234,50 | 233,50 | 233,50 | 1,74% | - |
| 17.07.2026 | 229,50 | 229,50 | 229,00 | 229,50 | 3,85% | - |
| 16.07.2026 | 222,50 | 223,50 | 221,00 | 221,00 | -1,12% | - |
| 15.07.2026 | 227,50 | 228,50 | 223,50 | 223,50 | -4,28% | - |
| 14.07.2026 | 234,50 | 234,50 | 232,00 | 233,50 | -1,68% | - |
| 13.07.2026 | 238,50 | 238,50 | 237,50 | 237,50 | 0,00% | - |
| 10.07.2026 | 238,50 | 239,00 | 237,50 | 237,50 | 2,59% | - |
| 09.07.2026 | 231,50 | 232,50 | 231,50 | 231,50 | 1,76% | - |
| 08.07.2026 | 231,50 | 231,50 | 226,50 | 227,50 | -3,81% | - |
| 07.07.2026 | 236,50 | 236,50 | 235,50 | 236,50 | -0,42% | 2,00 |
| 06.07.2026 | 232,50 | 237,50 | 232,00 | 237,50 | 1,28% | 4,00 |
| 03.07.2026 | 231,50 | 234,50 | 231,50 | 234,50 | 0,86% | - |
| 02.07.2026 | 235,50 | 238,50 | 232,00 | 232,50 | 0,87% | - |
| 01.07.2026 | 229,00 | 230,50 | 228,50 | 230,50 | 1,32% | - |
| 30.06.2026 | 225,50 | 229,50 | 221,00 | 227,50 | 1,79% | - |
| 29.06.2026 | 223,00 | 223,50 | 222,50 | 223,50 | 5,18% | - |
| 26.06.2026 | 213,50 | 213,50 | 212,50 | 212,50 | -2,75% | - |
| 25.06.2026 | 218,50 | 222,50 | 216,50 | 218,50 | 4,30% | - |
| 24.06.2026 | 208,50 | 209,50 | 208,50 | 209,50 | -1,87% | - |
| 23.06.2026 | 214,50 | 214,50 | 213,50 | 213,50 | 4,40% | - |
| 22.06.2026 | 204,00 | 204,50 | 204,00 | 204,50 | -0,97% | - |
| 18.06.2026 | 205,50 | 207,50 | 203,50 | 206,50 | -1,20% | - |
| 16.06.2026 | 206,50 | 209,00 | 206,50 | 209,00 | 3,98% | - |
| 15.06.2026 | 197,75 | 201,00 | 197,75 | 201,00 | 4,42% | - |
| 12.06.2026 | 192,25 | 194,75 | 191,25 | 192,50 | 3,49% | - |
| 11.06.2026 | 187,75 | 190,50 | 184,25 | 186,00 | -3,88% | - |
| 10.06.2026 | 202,50 | 203,50 | 193,25 | 193,50 | -2,40% | - |
| 09.06.2026 | 201,50 | 206,50 | 193,00 | 198,25 | -3,06% | - |
| 08.06.2026 | 201,50 | 204,50 | 198,75 | 204,50 | -2,85% | - |
| 05.06.2026 | 211,50 | 211,50 | 210,50 | 210,50 | -2,55% | - |
| 04.06.2026 | 214,50 | 216,00 | 214,50 | 216,00 | -1,59% | - |
| 03.06.2026 | 219,00 | 219,50 | 218,50 | 219,50 | 1,62% | - |
| 02.06.2026 | 214,50 | 216,00 | 214,50 | 216,00 | 2,37% | - |
| 01.06.2026 | 208,50 | 211,00 | 208,50 | 211,00 | -0,71% | - |
| 29.05.2026 | 212,50 | 213,50 | 209,50 | 212,50 | -2,30% | - |
| 28.05.2026 | 216,50 | 217,50 | 216,50 | 217,50 | 0,00% | - |
| 27.05.2026 | 219,50 | 219,50 | 216,50 | 217,50 | 0,46% | - |
| 26.05.2026 | 222,50 | 225,50 | 215,50 | 216,50 | -2,70% | - |
| 25.05.2026 | 221,50 | 222,50 | 221,00 | 222,50 | 6,21% | - |
| 22.05.2026 | 208,50 | 209,50 | 208,50 | 209,50 | -0,48% | - |
| 21.05.2026 | 209,50 | 210,50 | 209,50 | 210,50 | -0,47% | - |
| 20.05.2026 | 212,50 | 216,00 | 207,50 | 211,50 | -4,51% | - |
| 19.05.2026 | 222,50 | 223,50 | 221,50 | 221,50 | -1,56% | - |
| 18.05.2026 | 222,50 | 225,50 | 220,00 | 225,00 | 2,97% | - |
| 15.05.2026 | 221,50 | 221,50 | 218,50 | 218,50 | 3,31% | - |
| 14.05.2026 | 209,50 | 211,50 | 209,50 | 211,50 | 1,93% | - |
| 13.05.2026 | 209,00 | 213,50 | 205,50 | 207,50 | 1,72% | 1,00 |
| 12.05.2026 | 189,00 | 220,50 | 184,25 | 204,00 | 6,25% | 130,00 |
| 11.05.2026 | 192,25 | 192,25 | 192,00 | 192,00 | -1,79% | - |
| 08.05.2026 | 194,75 | 195,50 | 194,75 | 195,50 | 0,00% | - |
| 07.05.2026 | 195,75 | 196,00 | 195,25 | 195,50 | 0,13% | - |
| 06.05.2026 | 195,25 | 195,50 | 195,00 | 195,25 | 2,90% | - |
| 05.05.2026 | 192,00 | 192,75 | 189,75 | 189,75 | 0,13% | - |
| 04.05.2026 | 193,75 | 194,25 | 187,75 | 189,50 | 2,57% | 5,00 |
| 30.04.2026 | 184,50 | 184,75 | 184,00 | 184,75 | -2,12% | - |
| 29.04.2026 | 187,25 | 189,00 | 187,25 | 188,75 | 0,53% | - |
| 28.04.2026 | 188,00 | 190,25 | 187,50 | 187,75 | -1,05% | - |
| 27.04.2026 | 194,00 | 197,00 | 188,75 | 189,75 | -1,81% | 25,00 |
| 24.04.2026 | 191,75 | 196,25 | 191,75 | 193,25 | 1,31% | - |
| 23.04.2026 | 195,50 | 198,50 | 190,25 | 190,75 | -4,03% | - |
| 22.04.2026 | 201,50 | 205,00 | 198,25 | 198,75 | -2,33% | - |
| 21.04.2026 | 201,50 | 207,50 | 201,00 | 203,50 | 1,50% | - |
| 20.04.2026 | 199,75 | 200,75 | 196,50 | 200,50 | 0,12% | - |
| 17.04.2026 | 198,00 | 201,25 | 198,00 | 200,25 | 1,78% | - |
| 16.04.2026 | 196,25 | 198,50 | 194,25 | 196,75 | 0,51% | - |
| 15.04.2026 | 193,00 | 195,75 | 191,75 | 195,75 | 2,22% | - |
| 14.04.2026 | 192,25 | 192,25 | 191,50 | 191,50 | 1,46% | - |
| 13.04.2026 | 189,25 | 189,25 | 185,25 | 188,75 | -0,40% | - |
| 10.04.2026 | 189,75 | 192,25 | 188,25 | 189,50 | -0,13% | - |
| 09.04.2026 | 190,00 | 190,25 | 187,75 | 189,75 | 0,00% | - |
| 08.04.2026 | 183,25 | 190,50 | 182,25 | 189,75 | 3,83% | - |
| 07.04.2026 | 183,00 | 183,75 | 180,25 | 182,75 | 3,72% | - |
| 02.04.2026 | 178,83 | 181,93 | 173,40 | 176,20 | -1,88% | - |
| 01.04.2026 | 181,27 | 182,75 | 176,40 | 179,58 | -0,90% | 5,00 |
| 31.03.2026 | 173,68 | 182,10 | 173,68 | 181,20 | 2,63% | - |
| 30.03.2026 | 176,30 | 179,10 | 174,58 | 176,55 | 0,20% | - |
| 27.03.2026 | 177,23 | 178,13 | 174,52 | 176,20 | -0,70% | - |
| 26.03.2026 | 179,45 | 183,18 | 177,20 | 177,45 | -1,10% | - |
| 25.03.2026 | 178,60 | 183,63 | 174,23 | 179,43 | 0,14% | - |
| 24.03.2026 | 177,23 | 180,25 | 174,18 | 179,18 | -0,36% | 2,00 |
| 23.03.2026 | 176,05 | 182,52 | 173,77 | 179,83 | 2,79% | - |
| 20.03.2026 | 178,27 | 178,40 | 174,43 | 174,95 | -1,96% | 9,00 |
| 19.03.2026 | 180,98 | 181,02 | 176,00 | 178,45 | -1,99% | - |
| 18.03.2026 | 181,23 | 185,68 | 180,58 | 182,08 | 0,29% | - |
| 17.03.2026 | 178,33 | 183,43 | 176,20 | 181,55 | 2,24% | - |
| 16.03.2026 | 177,60 | 181,35 | 176,35 | 177,58 | 0,01% | 12,00 |