245,430$
-1,62%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 250,17 | 252,37 | 245,37 | 245,43 | -1,62% | 760.870,00 |
| 03.06.2026 | 252,00 | 252,26 | 245,65 | 249,46 | -1,97% | 1.005.804,00 |
| 02.06.2026 | 250,78 | 255,68 | 248,42 | 254,47 | 1,80% | 922.932,00 |
| 01.06.2026 | 244,39 | 251,97 | 243,19 | 249,96 | 2,56% | 1.135.659,00 |
| 29.05.2026 | 245,74 | 248,48 | 241,31 | 243,73 | -1,62% | 4.574.410,00 |
| 28.05.2026 | 251,65 | 252,98 | 243,76 | 247,75 | -1,85% | 1.097.185,00 |
| 27.05.2026 | 252,74 | 258,00 | 248,66 | 252,43 | 0,00% | 977.023,00 |
| 26.05.2026 | 253,95 | 256,72 | 249,57 | 252,44 | -1,22% | 1.064.696,00 |
| 22.05.2026 | 245,18 | 257,14 | 245,18 | 255,55 | 5,49% | 1.383.706,00 |
| 21.05.2026 | 240,94 | 245,04 | 234,00 | 242,26 | -0,50% | 1.007.748,00 |
| 20.05.2026 | 246,92 | 248,24 | 239,56 | 243,47 | -1,49% | 1.094.286,00 |
| 19.05.2026 | 259,64 | 259,85 | 246,69 | 247,15 | -4,98% | 1.092.615,00 |
| 18.05.2026 | 261,06 | 263,38 | 254,86 | 260,10 | 0,29% | 1.055.177,00 |
| 15.05.2026 | 255,01 | 260,49 | 253,00 | 259,35 | 0,46% | 1.224.392,00 |
| 14.05.2026 | 249,54 | 261,41 | 245,51 | 258,17 | 4,56% | 1.264.537,00 |
| 13.05.2026 | 248,68 | 250,99 | 237,03 | 246,92 | 2,12% | 1.389.875,00 |
| 12.05.2026 | 248,94 | 259,33 | 238,49 | 241,79 | 11,35% | 2.876.412,00 |
| 11.05.2026 | 226,05 | 228,98 | 216,41 | 217,15 | -3,93% | 968.943,00 |
| 08.05.2026 | 228,71 | 229,24 | 222,58 | 226,03 | -1,13% | 778.146,00 |
| 07.05.2026 | 232,50 | 233,98 | 227,58 | 228,61 | -0,50% | 770.880,00 |
| 06.05.2026 | 232,00 | 232,00 | 225,74 | 229,77 | 0,59% | 578.873,00 |
| 05.05.2026 | 223,76 | 229,08 | 221,68 | 228,42 | 2,10% | 711.102,00 |
| 04.05.2026 | 226,32 | 228,43 | 219,53 | 223,73 | -1,48% | 624.247,00 |
| 01.05.2026 | 228,85 | 229,50 | 223,95 | 227,08 | 0,36% | 651.906,00 |
| 30.04.2026 | 216,05 | 227,83 | 213,67 | 226,26 | 4,90% | 1.014.290,00 |
| 29.04.2026 | 218,87 | 220,43 | 214,72 | 215,70 | -1,61% | 890.909,00 |
| 28.04.2026 | 220,04 | 222,72 | 217,88 | 219,24 | -0,80% | 760.571,00 |
| 27.04.2026 | 227,70 | 231,44 | 220,28 | 221,00 | -2,95% | 710.036,00 |
| 24.04.2026 | 227,41 | 228,70 | 224,61 | 227,71 | 0,37% | 642.114,00 |
| 23.04.2026 | 231,00 | 231,86 | 221,65 | 226,87 | -1,82% | 850.654,00 |
| 22.04.2026 | 239,63 | 240,32 | 229,86 | 231,08 | -2,24% | 706.576,00 |
| 21.04.2026 | 239,02 | 243,69 | 234,90 | 236,37 | -0,37% | 763.108,00 |
| 20.04.2026 | 233,40 | 238,03 | 233,30 | 237,25 | 1,20% | 703.041,00 |
| 17.04.2026 | 237,46 | 240,83 | 232,62 | 234,44 | 0,60% | 1.067.750,00 |
| 16.04.2026 | 230,36 | 233,75 | 228,62 | 233,04 | 1,48% | 982.314,00 |
| 15.04.2026 | 226,76 | 231,48 | 225,70 | 229,65 | 1,30% | 796.638,00 |
| 14.04.2026 | 228,97 | 231,21 | 226,05 | 226,70 | 0,27% | 894.383,00 |
| 13.04.2026 | 219,13 | 226,36 | 216,47 | 226,09 | 1,78% | 801.149,00 |
| 10.04.2026 | 224,44 | 225,37 | 220,83 | 222,13 | -0,40% | 552.604,00 |
| 09.04.2026 | 218,93 | 223,99 | 218,93 | 223,02 | 0,85% | 607.958,00 |
| 08.04.2026 | 223,61 | 226,69 | 220,32 | 221,14 | 4,00% | 788.774,00 |
| 07.04.2026 | 210,89 | 214,58 | 209,02 | 212,63 | 0,72% | 752.583,00 |
| 06.04.2026 | 201,57 | 211,84 | 201,57 | 211,12 | 4,08% | 843.475,00 |
| 02.04.2026 | 202,50 | 210,95 | 199,77 | 202,84 | -2,14% | 508.550,00 |
| 01.04.2026 | 208,70 | 210,19 | 204,72 | 207,28 | -0,86% | 708.254,00 |
| 31.03.2026 | 200,89 | 212,12 | 200,89 | 209,08 | 4,91% | 596.653,00 |
| 30.03.2026 | 203,35 | 205,27 | 199,05 | 199,30 | -1,65% | 718.065,00 |
| 27.03.2026 | 202,50 | 204,85 | 200,89 | 202,64 | -0,87% | 594.369,00 |
| 26.03.2026 | 205,27 | 211,64 | 203,71 | 204,42 | -1,93% | 414.961,00 |
| 25.03.2026 | 210,50 | 212,10 | 201,46 | 208,45 | 0,51% | 456.767,00 |
| 24.03.2026 | 202,71 | 208,90 | 201,45 | 207,38 | 0,74% | 424.648,00 |
| 23.03.2026 | 210,32 | 212,24 | 205,49 | 205,87 | 1,11% | 602.410,00 |
| 20.03.2026 | 204,66 | 206,00 | 200,44 | 203,60 | -1,26% | 1.797.409,00 |
| 19.03.2026 | 205,00 | 208,71 | 202,50 | 206,19 | -0,62% | 581.128,00 |
| 18.03.2026 | 207,32 | 213,89 | 207,30 | 207,47 | -0,76% | 614.637,00 |
| 17.03.2026 | 206,24 | 211,50 | 206,01 | 209,06 | 2,50% | 552.765,00 |
| 16.03.2026 | 206,61 | 208,35 | 202,62 | 203,97 | 0,59% | 584.289,00 |
| 13.03.2026 | 207,45 | 207,65 | 201,64 | 202,77 | -0,63% | 755.183,00 |
| 12.03.2026 | 209,82 | 211,95 | 203,70 | 204,05 | -4,50% | 848.872,00 |
| 11.03.2026 | 213,19 | 215,55 | 210,04 | 213,67 | 0,56% | 583.259,00 |
| 10.03.2026 | 213,78 | 218,05 | 208,82 | 212,47 | -0,61% | 706.130,00 |
| 09.03.2026 | 209,61 | 214,99 | 206,92 | 213,78 | -2,67% | 880.748,00 |
| 06.03.2026 | 223,55 | 227,02 | 218,15 | 219,65 | -4,37% | 999.651,00 |
| 05.03.2026 | 228,29 | 236,50 | 227,95 | 229,68 | -0,75% | 840.472,00 |
| 04.03.2026 | 230,00 | 233,56 | 227,86 | 231,42 | 2,70% | 847.630,00 |
| 03.03.2026 | 215,98 | 229,79 | 214,87 | 225,34 | 0,64% | 789.220,00 |
| 02.03.2026 | 216,20 | 224,95 | 215,33 | 223,92 | -0,03% | 921.083,00 |
| 27.02.2026 | 231,20 | 232,69 | 222,61 | 223,99 | -4,69% | 963.469,00 |
| 26.02.2026 | 239,98 | 239,98 | 232,63 | 235,00 | -1,71% | 805.968,00 |
| 25.02.2026 | 238,39 | 240,09 | 232,40 | 239,10 | 1,39% | 767.452,00 |
| 24.02.2026 | 234,99 | 241,20 | 234,00 | 235,83 | 1,95% | 988.439,00 |
| 23.02.2026 | 252,32 | 253,20 | 230,00 | 231,32 | -9,43% | 1.147.565,00 |
| 20.02.2026 | 249,98 | 261,84 | 247,54 | 255,41 | 1,46% | 849.762,00 |
| 19.02.2026 | 251,51 | 254,33 | 247,06 | 251,74 | -0,31% | 636.683,00 |
| 18.02.2026 | 260,85 | 263,41 | 249,15 | 252,52 | -3,16% | 913.323,00 |
| 17.02.2026 | 261,98 | 265,19 | 258,14 | 260,76 | -1,46% | 744.774,00 |
| 13.02.2026 | 278,68 | 280,32 | 261,06 | 264,62 | -3,46% | 983.005,00 |
| 12.02.2026 | 293,64 | 303,40 | 273,19 | 274,10 | 8,48% | 1.983.367,00 |
| 11.02.2026 | 259,82 | 264,31 | 250,31 | 252,68 | -1,59% | 1.094.244,00 |
| 10.02.2026 | 258,55 | 259,79 | 255,16 | 256,75 | -0,40% | 935.637,00 |
| 09.02.2026 | 251,21 | 258,64 | 251,21 | 257,79 | 2,54% | 689.948,00 |
| 06.02.2026 | 244,31 | 252,31 | 243,63 | 251,40 | 4,28% | 669.539,00 |
| 05.02.2026 | 242,48 | 245,51 | 238,89 | 241,09 | -1,70% | 908.717,00 |
| 04.02.2026 | 234,77 | 250,00 | 234,42 | 245,25 | 5,19% | 1.227.727,00 |
| 03.02.2026 | 242,01 | 244,47 | 230,94 | 233,16 | -3,65% | 1.005.892,00 |
| 02.02.2026 | 234,21 | 246,55 | 233,81 | 242,00 | 2,99% | 877.675,00 |
| 30.01.2026 | 235,59 | 237,14 | 232,60 | 234,98 | -1,25% | 558.816,00 |
| 29.01.2026 | 236,18 | 240,17 | 234,49 | 237,96 | 0,73% | 740.210,00 |
| 28.01.2026 | 240,49 | 240,81 | 234,52 | 236,23 | -0,98% | 484.079,00 |
| 27.01.2026 | 243,71 | 244,35 | 238,44 | 238,56 | -2,03% | 586.798,00 |
| 26.01.2026 | 240,39 | 244,99 | 240,01 | 243,51 | -1,35% | 433.633,00 |
| 22.01.2026 | 247,03 | 248,78 | 243,63 | 246,83 | 1,58% | 619.775,00 |
| 21.01.2026 | 242,31 | 246,07 | 239,18 | 242,98 | 1,83% | 712.512,00 |
| 20.01.2026 | 243,51 | 249,74 | 238,00 | 238,62 | -5,01% | 708.977,00 |
| 16.01.2026 | 257,17 | 258,57 | 251,10 | 251,21 | -2,95% | 644.838,00 |
| 15.01.2026 | 262,70 | 264,17 | 254,80 | 258,85 | -1,39% | 737.648,00 |
| 14.01.2026 | 260,73 | 264,79 | 260,10 | 262,51 | 0,41% | 535.182,00 |
| 13.01.2026 | 265,57 | 268,00 | 261,26 | 261,44 | -1,13% | 740.823,00 |
| 12.01.2026 | 259,30 | 265,19 | 257,02 | 264,43 | 1,91% | 766.044,00 |
| 09.01.2026 | 254,66 | 260,41 | 252,03 | 259,48 | 1,90% | 667.696,00 |