317,900$
-2,99%
Echtzeit-Aktienkurs Zebra Technologies Corp
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 327,98 | 328,32 | 316,21 | 317,90 | -2,99% | 523.891,00 |
| 14.08.2025 | 334,92 | 337,48 | 326,16 | 327,71 | -2,99% | 604.116,00 |
| 13.08.2025 | 329,65 | 338,17 | 329,25 | 337,80 | 2,94% | 498.988,00 |
| 12.08.2025 | 315,82 | 328,57 | 311,76 | 328,14 | 4,97% | 627.755,00 |
| 11.08.2025 | 317,95 | 320,85 | 310,62 | 312,61 | -1,59% | 527.115,00 |
| 08.08.2025 | 319,03 | 323,75 | 316,31 | 317,66 | 0,45% | 597.355,00 |
| 07.08.2025 | 313,05 | 320,00 | 308,07 | 316,25 | 2,58% | 769.717,00 |
| 06.08.2025 | 303,01 | 309,08 | 299,48 | 308,31 | 1,89% | 1.121.485,00 |
| 05.08.2025 | 350,64 | 350,64 | 300,75 | 302,60 | -11,35% | 2.000.600,00 |
| 04.08.2025 | 337,86 | 342,41 | 337,02 | 341,36 | 1,79% | 1.027.919,00 |
| 01.08.2025 | 329,71 | 336,95 | 321,95 | 335,35 | -1,07% | 975.740,00 |
| 31.07.2025 | 334,44 | 352,66 | 331,13 | 338,98 | 1,98% | 1.347.355,00 |
| 30.07.2025 | 333,62 | 337,71 | 329,83 | 332,39 | 0,21% | 367.961,00 |
| 29.07.2025 | 337,26 | 338,20 | 330,68 | 331,70 | -0,89% | 227.838,00 |
| 28.07.2025 | 337,80 | 337,80 | 334,37 | 334,69 | -0,30% | 301.423,00 |
| 25.07.2025 | 334,16 | 336,15 | 329,40 | 335,69 | 0,69% | 292.234,00 |
| 24.07.2025 | 334,71 | 336,06 | 333,00 | 333,40 | -1,00% | 295.002,00 |
| 23.07.2025 | 331,00 | 337,07 | 328,58 | 336,77 | 2,64% | 368.267,00 |
| 22.07.2025 | 328,10 | 330,15 | 324,46 | 328,10 | -0,09% | 434.658,00 |
| 21.07.2025 | 332,16 | 334,00 | 328,27 | 328,38 | -1,01% | 367.215,00 |
| 18.07.2025 | 331,70 | 332,67 | 328,60 | 331,73 | 0,55% | 426.012,00 |
| 17.07.2025 | 320,55 | 331,30 | 320,55 | 329,90 | 3,26% | 386.004,00 |
| 16.07.2025 | 321,21 | 321,21 | 312,69 | 319,47 | -0,03% | 293.814,00 |
| 15.07.2025 | 325,22 | 325,93 | 317,46 | 319,55 | -1,02% | 297.459,00 |
| 14.07.2025 | 325,19 | 329,56 | 319,39 | 322,83 | -1,32% | 372.636,00 |
| 11.07.2025 | 326,02 | 329,86 | 324,14 | 327,14 | -0,97% | 413.638,00 |
| 10.07.2025 | 326,27 | 335,85 | 325,14 | 330,35 | 2,66% | 474.449,00 |
| 09.07.2025 | 323,06 | 325,38 | 316,55 | 321,78 | -0,40% | 357.192,00 |
| 08.07.2025 | 320,40 | 323,98 | 318,05 | 323,06 | 1,88% | 367.293,00 |
| 07.07.2025 | 320,53 | 324,33 | 316,70 | 317,11 | -2,04% | 414.905,00 |
| 03.07.2025 | 323,53 | 326,64 | 318,50 | 323,72 | 1,04% | 257.488,00 |
| 02.07.2025 | 315,48 | 321,42 | 312,62 | 320,39 | 1,56% | 421.640,00 |
| 01.07.2025 | 307,54 | 320,99 | 307,54 | 315,48 | 2,31% | 442.572,00 |
| 30.06.2025 | 311,57 | 311,57 | 306,28 | 308,36 | -0,35% | 764.780,00 |
| 27.06.2025 | 310,22 | 313,16 | 306,55 | 309,43 | 0,36% | 810.382,00 |
| 26.06.2025 | 303,43 | 308,66 | 302,82 | 308,32 | 1,74% | 442.093,00 |
| 25.06.2025 | 300,79 | 303,19 | 298,83 | 303,05 | 1,37% | 280.618,00 |
| 24.06.2025 | 300,00 | 302,44 | 296,91 | 298,94 | 0,91% | 534.382,00 |
| 23.06.2025 | 291,50 | 296,57 | 288,53 | 296,25 | 0,75% | 410.695,00 |
| 20.06.2025 | 295,10 | 295,73 | 290,60 | 294,04 | 0,79% | 772.874,00 |
| 18.06.2025 | 289,89 | 296,73 | 289,08 | 291,73 | 0,82% | 571.195,00 |
| 17.06.2025 | 290,76 | 295,84 | 289,11 | 289,36 | -1,26% | 566.011,00 |
| 16.06.2025 | 288,07 | 293,85 | 287,34 | 293,06 | 3,33% | 378.349,00 |
| 13.06.2025 | 287,13 | 288,60 | 282,65 | 283,61 | -3,10% | 309.253,00 |
| 12.06.2025 | 290,03 | 293,39 | 290,00 | 292,68 | -0,05% | 291.470,00 |
| 11.06.2025 | 301,67 | 301,67 | 291,77 | 292,82 | -2,25% | 379.352,00 |
| 10.06.2025 | 298,63 | 300,59 | 296,11 | 299,56 | 0,31% | 398.475,00 |
| 09.06.2025 | 298,76 | 300,67 | 296,26 | 298,63 | 1,11% | 340.872,00 |
| 06.06.2025 | 295,98 | 297,87 | 293,55 | 295,36 | 1,43% | 299.393,00 |
| 05.06.2025 | 293,00 | 295,07 | 288,41 | 291,21 | 0,06% | 468.764,00 |
| 04.06.2025 | 294,13 | 294,47 | 290,88 | 291,03 | -0,33% | 352.706,00 |
| 03.06.2025 | 286,28 | 292,18 | 282,73 | 291,99 | 2,11% | 572.642,00 |
| 02.06.2025 | 287,67 | 288,17 | 282,03 | 285,96 | -1,31% | 503.685,00 |
| 30.05.2025 | 289,93 | 290,56 | 283,92 | 289,77 | -0,93% | 644.976,00 |
| 29.05.2025 | 292,55 | 295,44 | 288,40 | 292,50 | 0,58% | 413.081,00 |
| 28.05.2025 | 295,29 | 297,01 | 290,38 | 290,80 | -1,43% | 403.332,00 |
| 27.05.2025 | 290,16 | 295,32 | 286,92 | 295,01 | 3,80% | 414.490,00 |
| 23.05.2025 | 280,48 | 285,25 | 278,51 | 284,21 | -1,44% | 325.273,00 |
| 22.05.2025 | 287,38 | 290,22 | 286,48 | 288,36 | 0,15% | 352.884,00 |
| 21.05.2025 | 293,32 | 296,97 | 286,96 | 287,92 | -3,05% | 573.798,00 |
| 20.05.2025 | 295,78 | 298,43 | 295,31 | 296,97 | -0,29% | 370.075,00 |
| 19.05.2025 | 293,44 | 298,42 | 293,44 | 297,82 | -0,93% | 403.837,00 |
| 16.05.2025 | 297,94 | 301,14 | 295,09 | 300,62 | 0,76% | 405.954,00 |
| 15.05.2025 | 297,02 | 299,21 | 296,05 | 298,35 | -0,31% | 441.298,00 |
| 14.05.2025 | 301,14 | 301,72 | 295,47 | 299,27 | -1,03% | 577.525,00 |
| 13.05.2025 | 300,75 | 305,29 | 300,37 | 302,38 | 0,76% | 833.900,00 |
| 12.05.2025 | 289,93 | 302,79 | 289,92 | 300,11 | 12,52% | 1.712.552,00 |
| 09.05.2025 | 267,67 | 268,58 | 264,64 | 266,71 | 0,50% | 681.500,00 |
| 08.05.2025 | 261,37 | 266,65 | 258,51 | 265,37 | 3,14% | 701.943,00 |
| 07.05.2025 | 252,41 | 259,84 | 251,86 | 257,28 | 2,56% | 798.641,00 |
| 06.05.2025 | 246,87 | 251,77 | 246,00 | 250,85 | 0,06% | 518.975,00 |
| 05.05.2025 | 252,47 | 255,55 | 250,60 | 250,70 | -2,05% | 425.120,00 |
| 02.05.2025 | 254,69 | 259,04 | 251,94 | 255,95 | 2,53% | 525.478,00 |
| 01.05.2025 | 251,58 | 253,24 | 248,46 | 249,64 | -0,27% | 506.569,00 |
| 30.04.2025 | 246,18 | 251,29 | 243,52 | 250,32 | -2,24% | 761.700,00 |
| 29.04.2025 | 262,11 | 265,05 | 251,94 | 256,05 | 5,16% | 1.589.868,00 |
| 28.04.2025 | 246,00 | 250,33 | 239,45 | 243,49 | -1,12% | 1.093.877,00 |
| 25.04.2025 | 243,19 | 247,96 | 241,47 | 246,24 | 0,88% | 530.222,00 |
| 24.04.2025 | 237,00 | 246,21 | 236,75 | 244,08 | 4,00% | 411.049,00 |
| 23.04.2025 | 237,88 | 248,05 | 233,52 | 234,70 | 3,30% | 507.237,00 |
| 22.04.2025 | 226,36 | 228,89 | 222,69 | 227,20 | 2,32% | 581.713,00 |
| 21.04.2025 | 221,56 | 224,61 | 217,33 | 222,05 | -2,06% | 443.225,00 |
| 17.04.2025 | 226,70 | 229,31 | 224,09 | 226,73 | 0,88% | 391.268,00 |
| 16.04.2025 | 224,64 | 227,93 | 220,34 | 224,76 | -1,47% | 735.033,00 |
| 15.04.2025 | 229,52 | 234,00 | 227,69 | 228,11 | -1,58% | 618.951,00 |
| 14.04.2025 | 233,77 | 235,09 | 226,63 | 231,77 | 2,81% | 684.166,00 |
| 11.04.2025 | 221,15 | 229,91 | 216,86 | 225,44 | 1,00% | 1.103.561,00 |
| 10.04.2025 | 234,36 | 237,16 | 219,22 | 223,20 | -8,40% | 998.839,00 |
| 09.04.2025 | 213,02 | 247,52 | 205,79 | 243,67 | 14,11% | 1.527.246,00 |
| 08.04.2025 | 231,94 | 232,54 | 209,38 | 213,54 | -4,52% | 877.907,00 |
| 07.04.2025 | 216,65 | 231,39 | 210,76 | 223,66 | 0,15% | 1.089.116,00 |
| 04.04.2025 | 222,24 | 227,11 | 208,35 | 223,33 | -6,35% | 1.846.350,00 |
| 03.04.2025 | 270,49 | 270,54 | 238,10 | 238,47 | -17,07% | 1.371.679,00 |
| 02.04.2025 | 279,06 | 289,93 | 279,06 | 287,57 | 1,59% | 318.129,00 |
| 01.04.2025 | 280,96 | 284,85 | 279,32 | 283,07 | 0,18% | 358.824,00 |
| 31.03.2025 | 278,00 | 283,55 | 273,66 | 282,56 | 0,63% | 539.038,00 |
| 28.03.2025 | 285,14 | 285,52 | 277,37 | 280,79 | -1,53% | 289.529,00 |
| 27.03.2025 | 286,24 | 287,66 | 282,81 | 285,14 | -1,00% | 232.479,00 |
| 26.03.2025 | 292,05 | 292,11 | 285,75 | 288,02 | -1,03% | 296.991,00 |
| 25.03.2025 | 297,39 | 299,49 | 289,47 | 291,02 | -2,15% | 339.928,00 |