297,200€
-3,82%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |