291,790$
-1,81%
Echtzeit-Aktienkurs Zebra Technologies Corp
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 295,31 | 297,32 | 290,56 | 291,79 | -1,81% | 537.155,00 |
| 30.09.2025 | 294,93 | 298,71 | 292,09 | 297,16 | 0,08% | 500.395,00 |
| 29.09.2025 | 302,75 | 303,78 | 296,70 | 296,92 | -0,95% | 480.415,00 |
| 26.09.2025 | 301,58 | 303,25 | 297,03 | 299,77 | -0,73% | 478.777,00 |
| 25.09.2025 | 304,60 | 306,00 | 299,25 | 301,97 | -2,11% | 396.234,00 |
| 24.09.2025 | 314,00 | 315,50 | 307,08 | 308,48 | -1,77% | 282.486,00 |
| 23.09.2025 | 317,74 | 322,80 | 312,66 | 314,05 | -0,43% | 470.078,00 |
| 22.09.2025 | 316,47 | 318,50 | 315,06 | 315,41 | -0,96% | 379.139,00 |
| 19.09.2025 | 323,02 | 323,02 | 315,57 | 318,46 | -1,37% | 626.170,00 |
| 18.09.2025 | 321,84 | 325,24 | 321,29 | 322,88 | 1,79% | 472.955,00 |
| 17.09.2025 | 318,39 | 322,28 | 312,81 | 317,21 | -0,38% | 538.337,00 |
| 16.09.2025 | 319,68 | 322,14 | 316,96 | 318,41 | -0,78% | 492.239,00 |
| 15.09.2025 | 314,76 | 323,93 | 313,01 | 320,91 | 2,64% | 486.139,00 |
| 12.09.2025 | 314,25 | 315,98 | 311,29 | 312,65 | -1,06% | 516.490,00 |
| 11.09.2025 | 306,19 | 316,52 | 303,48 | 316,01 | 3,21% | 404.371,00 |
| 10.09.2025 | 311,96 | 316,22 | 305,00 | 306,19 | -1,92% | 636.171,00 |
| 09.09.2025 | 312,57 | 313,57 | 309,67 | 312,17 | -0,46% | 426.026,00 |
| 08.09.2025 | 313,84 | 318,20 | 311,28 | 313,62 | -0,06% | 582.056,00 |
| 05.09.2025 | 315,27 | 315,35 | 307,42 | 313,80 | 0,82% | 446.558,00 |
| 04.09.2025 | 307,00 | 312,05 | 305,00 | 311,25 | 1,81% | 412.721,00 |
| 03.09.2025 | 307,23 | 308,35 | 303,55 | 305,71 | -0,44% | 344.956,00 |
| 02.09.2025 | 310,71 | 313,07 | 305,43 | 307,07 | -3,16% | 718.031,00 |
| 29.08.2025 | 321,66 | 321,66 | 315,83 | 317,09 | -1,52% | 441.230,00 |
| 28.08.2025 | 323,36 | 324,83 | 321,91 | 322,00 | 0,18% | 252.727,00 |
| 27.08.2025 | 319,54 | 322,05 | 318,31 | 321,43 | 0,27% | 368.568,00 |
| 26.08.2025 | 319,87 | 324,13 | 318,17 | 320,58 | 0,32% | 612.018,00 |
| 25.08.2025 | 321,74 | 322,89 | 319,51 | 319,55 | -1,00% | 305.884,00 |
| 22.08.2025 | 310,33 | 324,26 | 310,33 | 322,79 | 4,63% | 494.747,00 |
| 21.08.2025 | 304,27 | 309,98 | 302,71 | 308,51 | 1,24% | 374.009,00 |
| 20.08.2025 | 310,24 | 310,52 | 302,83 | 304,74 | -2,35% | 635.509,00 |
| 19.08.2025 | 316,98 | 321,69 | 311,39 | 312,06 | -1,71% | 526.715,00 |
| 18.08.2025 | 318,67 | 322,08 | 317,00 | 317,48 | -0,13% | 351.380,00 |
| 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 |