377,000€
1,62%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 367,50 | 368,90 | 367,50 | 367,50 | 0,49% | 18,00 |
| 07.11.2024 | 365,70 | 365,70 | 365,70 | 365,70 | 1,47% | - |
| 06.11.2024 | 358,10 | 360,40 | 358,10 | 360,40 | 3,62% | 6,00 |
| 05.11.2024 | 345,90 | 347,80 | 345,90 | 347,80 | -1,22% | 28,00 |
| 04.11.2024 | 352,10 | 352,10 | 352,10 | 352,10 | 0,98% | - |
| 01.11.2024 | 348,70 | 348,70 | 348,70 | 348,70 | -0,23% | - |
| 31.10.2024 | 349,50 | 349,50 | 349,50 | 349,50 | -0,23% | - |
| 30.10.2024 | 354,40 | 354,40 | 350,30 | 350,30 | -2,69% | 20,00 |
| 29.10.2024 | 336,00 | 360,00 | 336,00 | 360,00 | 7,56% | 10,00 |
| 28.10.2024 | 334,70 | 334,70 | 334,70 | 334,70 | 0,36% | - |
| 25.10.2024 | 333,50 | 333,50 | 333,50 | 333,50 | -2,43% | - |
| 24.10.2024 | 341,80 | 341,80 | 341,80 | 341,80 | -0,98% | - |
| 23.10.2024 | 342,50 | 345,20 | 342,50 | 345,20 | 0,44% | 9,00 |
| 22.10.2024 | 342,20 | 343,70 | 342,20 | 343,70 | 0,00% | 60,00 |
| 21.10.2024 | 343,70 | 343,70 | 343,70 | 343,70 | -0,35% | - |
| 18.10.2024 | 344,20 | 344,90 | 344,20 | 344,90 | -1,06% | 120,00 |
| 17.10.2024 | 344,60 | 348,60 | 344,60 | 348,60 | 1,37% | 38,00 |
| 16.10.2024 | 345,00 | 345,10 | 343,90 | 343,90 | -0,43% | 10,00 |
| 15.10.2024 | 345,40 | 345,40 | 345,40 | 345,40 | 0,38% | - |
| 14.10.2024 | 341,70 | 344,10 | 341,70 | 344,10 | 2,29% | 23,00 |
| 11.10.2024 | 336,40 | 336,40 | 336,40 | 336,40 | -0,97% | - |
| 10.10.2024 | 339,70 | 339,70 | 339,70 | 339,70 | 1,74% | - |
| 09.10.2024 | 333,90 | 333,90 | 333,90 | 333,90 | 0,75% | - |
| 08.10.2024 | 331,40 | 331,40 | 331,40 | 331,40 | 0,18% | - |
| 07.10.2024 | 332,70 | 332,70 | 330,80 | 330,80 | 0,43% | 5,00 |
| 04.10.2024 | 329,40 | 329,40 | 329,40 | 329,40 | -0,75% | - |
| 03.10.2024 | 331,90 | 331,90 | 331,90 | 331,90 | 1,44% | - |
| 02.10.2024 | 327,20 | 327,20 | 327,20 | 327,20 | -1,48% | - |
| 01.10.2024 | 332,10 | 332,10 | 332,10 | 332,10 | 1,22% | - |
| 30.09.2024 | 328,10 | 328,10 | 328,10 | 328,10 | -0,97% | - |
| 27.09.2024 | 331,30 | 331,30 | 331,30 | 331,30 | 0,30% | - |
| 26.09.2024 | 330,30 | 330,30 | 330,30 | 330,30 | 2,26% | - |
| 25.09.2024 | 323,00 | 323,00 | 323,00 | 323,00 | -0,74% | - |
| 24.09.2024 | 325,40 | 325,40 | 325,40 | 325,40 | -1,51% | - |
| 23.09.2024 | 327,80 | 330,40 | 327,80 | 330,40 | 0,73% | 8,00 |
| 20.09.2024 | 324,00 | 328,00 | 324,00 | 328,00 | 2,63% | 2,00 |
| 19.09.2024 | 319,60 | 319,60 | 319,60 | 319,60 | 0,53% | - |
| 18.09.2024 | 317,80 | 318,90 | 317,80 | 317,90 | 3,18% | 22,00 |
| 17.09.2024 | 308,10 | 308,10 | 308,10 | 308,10 | 0,98% | - |
| 16.09.2024 | 305,10 | 305,10 | 305,10 | 305,10 | 0,73% | - |
| 13.09.2024 | 302,90 | 302,90 | 302,90 | 302,90 | -1,11% | - |
| 12.09.2024 | 306,30 | 306,30 | 306,30 | 306,30 | 2,00% | - |
| 11.09.2024 | 300,30 | 300,30 | 300,30 | 300,30 | 1,83% | - |
| 10.09.2024 | 294,90 | 294,90 | 294,90 | 294,90 | 1,65% | - |
| 09.09.2024 | 290,10 | 290,10 | 290,10 | 290,10 | -1,23% | - |
| 06.09.2024 | 293,70 | 293,70 | 293,70 | 293,70 | -0,58% | - |
| 05.09.2024 | 295,40 | 295,40 | 295,40 | 295,40 | -0,10% | - |
| 04.09.2024 | 295,70 | 295,70 | 295,70 | 295,70 | -4,64% | - |
| 03.09.2024 | 310,10 | 310,10 | 310,10 | 310,10 | -0,45% | - |
| 02.09.2024 | 310,70 | 311,50 | 310,70 | 311,50 | 0,78% | - |
| 30.08.2024 | 309,10 | 309,10 | 309,10 | 309,10 | 0,98% | - |
| 29.08.2024 | 306,10 | 306,10 | 306,10 | 306,10 | -1,10% | - |
| 28.08.2024 | 309,10 | 309,50 | 309,10 | 309,50 | -0,32% | 5,00 |
| 27.08.2024 | 310,50 | 310,50 | 310,50 | 310,50 | -0,89% | - |
| 26.08.2024 | 313,30 | 313,30 | 313,30 | 313,30 | 0,80% | - |
| 23.08.2024 | 308,00 | 310,80 | 308,00 | 310,80 | 0,84% | 15,00 |
| 22.08.2024 | 308,20 | 308,20 | 308,20 | 308,20 | -0,45% | - |
| 21.08.2024 | 309,20 | 309,60 | 309,20 | 309,60 | -0,99% | 20,00 |
| 20.08.2024 | 312,70 | 312,70 | 312,70 | 312,70 | 0,22% | - |
| 19.08.2024 | 312,00 | 312,00 | 312,00 | 312,00 | -0,22% | - |
| 16.08.2024 | 312,70 | 312,70 | 312,70 | 312,70 | 3,30% | - |
| 15.08.2024 | 302,70 | 302,70 | 302,70 | 302,70 | 0,50% | - |
| 14.08.2024 | 301,20 | 301,20 | 301,20 | 301,20 | -0,23% | - |
| 13.08.2024 | 292,60 | 301,90 | 292,60 | 301,90 | 3,32% | 27,00 |
| 12.08.2024 | 292,20 | 292,20 | 292,20 | 292,20 | -0,44% | - |
| 09.08.2024 | 293,50 | 293,50 | 293,50 | 293,50 | 2,66% | - |
| 08.08.2024 | 285,90 | 285,90 | 285,90 | 285,90 | -2,02% | - |
| 07.08.2024 | 291,80 | 291,80 | 291,80 | 291,80 | -0,78% | - |
| 06.08.2024 | 294,10 | 294,10 | 294,10 | 294,10 | 7,02% | - |
| 05.08.2024 | 271,00 | 277,60 | 271,00 | 274,80 | -11,15% | 22,00 |