202,950€
-19,66%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 214,65 | 216,45 | 190,10 | 206,30 | -18,33% | 107,00 |
| 03.04.2025 | 252,60 | 252,60 | 252,60 | 252,60 | -3,11% | - |
| 02.04.2025 | 260,70 | 260,70 | 260,70 | 260,70 | 0,42% | - |
| 01.04.2025 | 259,60 | 259,60 | 259,60 | 259,60 | 1,21% | - |
| 31.03.2025 | 256,50 | 256,50 | 256,50 | 256,50 | -2,47% | - |
| 28.03.2025 | 262,40 | 263,00 | 262,40 | 263,00 | -1,31% | 4,00 |
| 27.03.2025 | 266,50 | 266,50 | 266,50 | 266,50 | -0,71% | - |
| 26.03.2025 | 268,40 | 268,40 | 268,40 | 268,40 | -2,19% | - |
| 25.03.2025 | 274,40 | 274,40 | 274,40 | 274,40 | -0,76% | - |
| 24.03.2025 | 272,60 | 276,50 | 272,60 | 276,50 | 6,06% | 64,00 |
| 21.03.2025 | 260,70 | 260,70 | 260,70 | 260,70 | -0,80% | - |
| 20.03.2025 | 262,80 | 262,80 | 262,80 | 262,80 | 1,82% | - |
| 19.03.2025 | 258,10 | 258,10 | 258,10 | 258,10 | -1,22% | - |
| 18.03.2025 | 259,60 | 261,30 | 259,60 | 261,30 | -0,31% | 6,00 |
| 17.03.2025 | 253,80 | 262,10 | 253,80 | 262,10 | 3,47% | 69,00 |
| 14.03.2025 | 250,90 | 253,30 | 250,90 | 253,30 | -0,28% | 8,00 |
| 13.03.2025 | 254,00 | 254,00 | 254,00 | 254,00 | -1,63% | - |
| 12.03.2025 | 256,10 | 258,20 | 256,10 | 258,20 | -0,23% | 2,00 |
| 11.03.2025 | 258,80 | 258,80 | 258,80 | 258,80 | -3,36% | - |
| 10.03.2025 | 267,80 | 267,80 | 267,80 | 267,80 | -1,54% | - |
| 07.03.2025 | 272,10 | 272,10 | 272,00 | 272,00 | -2,44% | 9,00 |
| 06.03.2025 | 280,00 | 280,00 | 278,80 | 278,80 | -0,92% | 30,00 |
| 05.03.2025 | 281,40 | 281,40 | 281,40 | 281,40 | -3,63% | - |
| 04.03.2025 | 292,00 | 292,00 | 292,00 | 292,00 | -2,99% | - |
| 03.03.2025 | 300,60 | 301,00 | 300,60 | 301,00 | 0,87% | 7,00 |
| 28.02.2025 | 298,40 | 298,40 | 298,40 | 298,40 | -2,29% | - |
| 27.02.2025 | 305,40 | 305,40 | 305,40 | 305,40 | 3,07% | - |
| 26.02.2025 | 296,30 | 296,30 | 296,30 | 296,30 | 0,71% | - |
| 25.02.2025 | 294,20 | 294,20 | 294,20 | 294,20 | -0,64% | - |
| 24.02.2025 | 296,10 | 296,10 | 296,10 | 296,10 | -3,42% | - |
| 21.02.2025 | 307,10 | 307,10 | 306,60 | 306,60 | -0,78% | 19,00 |
| 20.02.2025 | 309,00 | 309,00 | 309,00 | 309,00 | -2,83% | - |
| 19.02.2025 | 318,00 | 318,00 | 318,00 | 318,00 | 4,33% | 2,00 |
| 18.02.2025 | 304,80 | 304,80 | 304,80 | 304,80 | 0,56% | - |
| 17.02.2025 | 303,60 | 303,60 | 303,10 | 303,10 | 0,70% | 30,00 |
| 14.02.2025 | 306,00 | 308,00 | 300,30 | 301,00 | -2,53% | 137,00 |
| 13.02.2025 | 338,40 | 340,20 | 308,80 | 308,80 | -9,73% | 133,00 |
| 12.02.2025 | 342,10 | 342,10 | 342,10 | 342,10 | -0,87% | - |
| 11.02.2025 | 345,10 | 345,10 | 345,10 | 345,10 | -3,36% | - |
| 10.02.2025 | 352,60 | 357,10 | 352,60 | 357,10 | 2,09% | 2,00 |
| 07.02.2025 | 361,70 | 361,70 | 349,80 | 349,80 | -5,13% | 10,00 |
| 06.02.2025 | 373,10 | 376,70 | 368,70 | 368,70 | 0,99% | 42,00 |
| 05.02.2025 | 365,10 | 365,10 | 365,10 | 365,10 | -2,22% | - |
| 04.02.2025 | 373,40 | 373,40 | 373,40 | 373,40 | -0,11% | - |
| 03.02.2025 | 373,80 | 373,80 | 373,80 | 373,80 | -1,84% | 1,00 |
| 31.01.2025 | 380,80 | 380,80 | 380,80 | 380,80 | -0,91% | - |
| 30.01.2025 | 384,00 | 387,00 | 384,00 | 384,30 | -1,08% | 74,00 |
| 29.01.2025 | 388,50 | 388,50 | 388,50 | 388,50 | 2,24% | - |
| 28.01.2025 | 380,00 | 380,00 | 380,00 | 380,00 | -0,91% | - |
| 27.01.2025 | 380,00 | 383,50 | 374,70 | 383,50 | -3,38% | 30,00 |
| 24.01.2025 | 400,40 | 400,40 | 396,90 | 396,90 | -1,66% | 20,00 |
| 23.01.2025 | 401,60 | 403,60 | 400,90 | 403,60 | -0,59% | 80,00 |
| 22.01.2025 | 402,50 | 406,00 | 402,50 | 406,00 | 2,01% | 31,00 |
| 21.01.2025 | 398,30 | 398,30 | 398,00 | 398,00 | 0,71% | 10,00 |
| 20.01.2025 | 392,80 | 395,20 | 392,80 | 395,20 | 1,13% | 6,00 |
| 17.01.2025 | 390,80 | 390,80 | 390,80 | 390,80 | -0,46% | - |
| 16.01.2025 | 388,60 | 392,60 | 388,60 | 392,60 | 2,67% | 29,00 |
| 15.01.2025 | 382,40 | 382,40 | 382,40 | 382,40 | 2,11% | - |
| 14.01.2025 | 372,80 | 374,50 | 372,80 | 374,50 | 0,59% | 17,00 |
| 13.01.2025 | 374,10 | 374,10 | 372,30 | 372,30 | -2,49% | 15,00 |
| 10.01.2025 | 381,80 | 381,80 | 381,80 | 381,80 | -0,16% | - |
| 09.01.2025 | 382,40 | 382,40 | 382,40 | 382,40 | 0,03% | - |
| 08.01.2025 | 381,90 | 382,30 | 381,90 | 382,30 | 1,06% | 14,00 |
| 07.01.2025 | 378,10 | 378,30 | 378,10 | 378,30 | -1,20% | 9,00 |
| 06.01.2025 | 380,20 | 382,90 | 380,20 | 382,90 | 0,66% | 7,00 |
| 03.01.2025 | 373,00 | 380,40 | 373,00 | 380,40 | 2,09% | 36,00 |
| 02.01.2025 | 372,60 | 372,60 | 372,60 | 372,60 | 0,49% | - |
| 30.12.2024 | 370,80 | 370,80 | 370,80 | 370,80 | -2,24% | - |
| 27.12.2024 | 379,40 | 379,40 | 379,30 | 379,30 | 0,37% | 40,00 |
| 23.12.2024 | 377,90 | 377,90 | 377,90 | 377,90 | 1,02% | - |
| 20.12.2024 | 368,50 | 374,10 | 363,90 | 374,10 | 0,84% | 34,00 |
| 19.12.2024 | 368,00 | 371,00 | 368,00 | 371,00 | -0,51% | 32,00 |
| 18.12.2024 | 374,60 | 374,60 | 372,90 | 372,90 | -3,37% | 8,00 |
| 17.12.2024 | 385,90 | 385,90 | 385,90 | 385,90 | -0,41% | - |
| 16.12.2024 | 382,70 | 387,50 | 382,70 | 387,50 | -0,49% | 25,00 |
| 13.12.2024 | 389,40 | 389,40 | 389,40 | 389,40 | 1,72% | - |
| 12.12.2024 | 382,80 | 382,80 | 382,80 | 382,80 | 0,47% | - |
| 11.12.2024 | 381,00 | 381,00 | 381,00 | 381,00 | -1,60% | - |
| 10.12.2024 | 387,20 | 387,20 | 387,20 | 387,20 | -0,72% | - |
| 09.12.2024 | 390,00 | 390,00 | 390,00 | 390,00 | 0,88% | 25,00 |
| 06.12.2024 | 380,30 | 386,60 | 380,30 | 386,60 | -0,59% | 20,00 |
| 05.12.2024 | 388,90 | 388,90 | 388,90 | 388,90 | -0,54% | - |
| 04.12.2024 | 386,00 | 391,00 | 386,00 | 391,00 | -0,18% | 20,00 |
| 03.12.2024 | 391,70 | 391,70 | 391,70 | 391,70 | 0,00% | - |
| 02.12.2024 | 385,60 | 391,70 | 385,60 | 391,70 | 1,48% | 15,00 |
| 29.11.2024 | 385,10 | 386,00 | 385,10 | 386,00 | -0,41% | 12,00 |
| 28.11.2024 | 384,30 | 387,60 | 384,30 | 387,60 | 1,39% | 5,00 |
| 27.11.2024 | 382,30 | 382,30 | 382,30 | 382,30 | 0,50% | - |
| 26.11.2024 | 381,80 | 381,80 | 380,40 | 380,40 | 0,29% | 10,00 |
| 25.11.2024 | 379,30 | 379,30 | 379,30 | 379,30 | 0,16% | 5,00 |
| 22.11.2024 | 373,00 | 378,70 | 373,00 | 378,70 | 3,58% | 5,00 |
| 21.11.2024 | 362,60 | 365,60 | 362,50 | 365,60 | 0,44% | 15,00 |
| 20.11.2024 | 360,70 | 364,10 | 360,70 | 364,00 | 0,47% | 30,00 |
| 19.11.2024 | 362,30 | 362,30 | 362,30 | 362,30 | -0,88% | - |
| 18.11.2024 | 367,50 | 367,50 | 365,50 | 365,50 | -1,19% | 1,00 |
| 15.11.2024 | 369,90 | 369,90 | 369,90 | 369,90 | -2,43% | - |
| 14.11.2024 | 377,00 | 379,10 | 377,00 | 379,10 | 0,21% | 15,00 |
| 13.11.2024 | 377,00 | 381,80 | 377,00 | 378,30 | -0,55% | 91,00 |
| 12.11.2024 | 377,80 | 380,40 | 377,80 | 380,40 | 1,28% | 6,00 |
| 11.11.2024 | 375,10 | 378,10 | 375,10 | 375,60 | 2,20% | 51,00 |