255,170$
-2,09%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 258,02 | 261,49 | 254,74 | 255,17 | -2,09% | 481.688,00 |
| 10.11.2025 | 264,75 | 264,97 | 256,60 | 260,63 | 0,42% | 657.585,00 |
| 07.11.2025 | 255,80 | 259,76 | 252,49 | 259,54 | 0,50% | 777.723,00 |
| 06.11.2025 | 265,77 | 267,98 | 256,79 | 258,24 | -2,92% | 525.351,00 |
| 05.11.2025 | 261,50 | 268,76 | 257,51 | 266,01 | 2,17% | 1.034.821,00 |
| 04.11.2025 | 265,34 | 268,71 | 260,14 | 260,35 | -3,78% | 881.855,00 |
| 03.11.2025 | 270,65 | 276,04 | 268,79 | 270,57 | 0,53% | 826.524,00 |
| 31.10.2025 | 264,53 | 272,08 | 261,49 | 269,14 | 2,97% | 654.389,00 |
| 30.10.2025 | 267,84 | 268,30 | 260,45 | 261,37 | -3,40% | 942.743,00 |
| 29.10.2025 | 274,89 | 277,00 | 268,73 | 270,58 | -1,36% | 1.058.799,00 |
| 28.10.2025 | 293,50 | 293,50 | 259,01 | 274,31 | -11,68% | 3.121.366,00 |
| 27.10.2025 | 311,93 | 314,58 | 309,30 | 310,57 | 0,57% | 946.705,00 |
| 24.10.2025 | 318,48 | 320,88 | 308,47 | 308,82 | -1,62% | 600.600,00 |
| 23.10.2025 | 302,77 | 314,39 | 302,77 | 313,89 | 3,72% | 747.237,00 |
| 22.10.2025 | 305,78 | 307,13 | 299,21 | 302,63 | -1,17% | 394.022,00 |
| 21.10.2025 | 301,09 | 308,63 | 301,09 | 306,21 | 1,58% | 369.406,00 |
| 20.10.2025 | 297,10 | 304,74 | 297,10 | 301,45 | 2,78% | 357.601,00 |
| 17.10.2025 | 292,92 | 295,42 | 290,69 | 293,31 | -0,21% | 412.104,00 |
| 16.10.2025 | 294,99 | 297,49 | 288,88 | 293,93 | 0,16% | 408.153,00 |
| 15.10.2025 | 292,69 | 295,73 | 287,86 | 293,47 | 1,56% | 486.795,00 |
| 14.10.2025 | 277,00 | 291,00 | 277,00 | 288,97 | 2,49% | 510.436,00 |
| 13.10.2025 | 280,39 | 286,71 | 278,45 | 281,96 | 2,20% | 568.415,00 |
| 10.10.2025 | 299,41 | 300,95 | 275,76 | 275,88 | -7,67% | 973.426,00 |
| 09.10.2025 | 307,19 | 308,27 | 294,79 | 298,79 | -2,76% | 645.177,00 |
| 08.10.2025 | 300,74 | 308,55 | 298,01 | 307,28 | 3,59% | 563.185,00 |
| 07.10.2025 | 303,61 | 304,10 | 295,93 | 296,64 | -1,76% | 441.297,00 |
| 06.10.2025 | 308,08 | 309,08 | 298,96 | 301,94 | 2,06% | 547.661,00 |
| 02.10.2025 | 294,00 | 296,77 | 291,51 | 295,85 | 1,39% | 449.957,00 |
| 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 |