Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 211,10 | 212,00 | 208,60 | 208,60 | -2,71% | 78,00 |
| 22.12.2025 | 214,70 | 214,70 | 214,40 | 214,40 | -0,28% | 10,00 |
| 19.12.2025 | 215,00 | 215,00 | 215,00 | 215,00 | 0,42% | - |
| 18.12.2025 | 216,10 | 216,10 | 214,10 | 214,10 | -2,55% | 62,00 |
| 17.12.2025 | 222,40 | 222,40 | 219,70 | 219,70 | -1,83% | 13,00 |
| 16.12.2025 | 223,80 | 223,80 | 223,80 | 223,80 | -2,40% | - |
| 15.12.2025 | 229,30 | 229,30 | 229,30 | 229,30 | -1,25% | 40,00 |
| 12.12.2025 | 232,20 | 232,20 | 232,20 | 232,20 | 1,44% | - |
| 11.12.2025 | 228,90 | 228,90 | 228,90 | 228,90 | 0,70% | - |
| 10.12.2025 | 227,30 | 227,30 | 227,30 | 227,30 | 0,49% | - |
| 09.12.2025 | 226,20 | 226,20 | 226,20 | 226,20 | -0,57% | - |
| 08.12.2025 | 227,50 | 227,50 | 227,50 | 227,50 | -1,09% | - |
| 05.12.2025 | 225,40 | 230,00 | 225,40 | 230,00 | 3,56% | 134,00 |
| 04.12.2025 | 222,10 | 222,10 | 222,10 | 222,10 | 2,16% | - |
| 03.12.2025 | 217,40 | 217,40 | 217,40 | 217,40 | 0,23% | - |
| 02.12.2025 | 216,90 | 216,90 | 216,90 | 216,90 | 0,32% | 50,00 |
| 01.12.2025 | 215,00 | 216,20 | 215,00 | 216,20 | -0,32% | 10,00 |
| 28.11.2025 | 216,90 | 216,90 | 216,90 | 216,90 | 0,74% | - |
| 27.11.2025 | 215,30 | 215,30 | 215,30 | 215,30 | 0,05% | - |
| 26.11.2025 | 215,20 | 215,20 | 215,20 | 215,20 | -0,37% | - |
| 25.11.2025 | 210,10 | 216,00 | 210,10 | 216,00 | 2,76% | 65,00 |
| 24.11.2025 | 210,20 | 210,20 | 210,20 | 210,20 | 6,40% | - |
| 21.11.2025 | 197,55 | 197,55 | 197,55 | 197,55 | -2,44% | - |
| 20.11.2025 | 202,50 | 202,50 | 202,50 | 202,50 | 2,17% | - |
| 19.11.2025 | 198,20 | 198,20 | 198,20 | 198,20 | -0,38% | - |
| 18.11.2025 | 198,95 | 198,95 | 198,95 | 198,95 | -4,12% | - |
| 17.11.2025 | 207,50 | 207,50 | 207,50 | 207,50 | 0,44% | - |
| 14.11.2025 | 206,60 | 206,60 | 206,60 | 206,60 | -6,68% | - |
| 13.11.2025 | 221,40 | 221,40 | 221,40 | 221,40 | -0,90% | - |
| 12.11.2025 | 220,20 | 223,40 | 220,20 | 223,40 | -0,62% | 13,00 |
| 11.11.2025 | 224,80 | 224,80 | 224,80 | 224,80 | -0,66% | 10,00 |
| 10.11.2025 | 226,30 | 226,30 | 226,30 | 226,30 | 1,21% | - |
| 07.11.2025 | 223,60 | 223,60 | 223,60 | 223,60 | -1,93% | - |
| 06.11.2025 | 230,30 | 230,30 | 228,00 | 228,00 | 1,15% | 53,00 |
| 05.11.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -2,68% | - |
| 04.11.2025 | 231,60 | 231,60 | 231,60 | 231,60 | -2,11% | 20,00 |
| 03.11.2025 | 232,40 | 238,60 | 232,40 | 236,60 | 4,74% | 111,00 |
| 31.10.2025 | 225,90 | 225,90 | 225,90 | 225,90 | -0,83% | - |
| 30.10.2025 | 231,40 | 231,40 | 227,80 | 227,80 | -3,60% | 20,00 |
| 29.10.2025 | 236,10 | 236,50 | 236,10 | 236,30 | -11,93% | 50,00 |
| 28.10.2025 | 265,60 | 268,30 | 265,60 | 268,30 | 0,00% | 70,00 |
| 27.10.2025 | 268,20 | 268,30 | 268,20 | 268,30 | -0,70% | 7,00 |
| 24.10.2025 | 270,20 | 270,20 | 270,20 | 270,20 | 3,76% | - |
| 23.10.2025 | 260,40 | 260,40 | 260,40 | 260,40 | -1,06% | - |
| 22.10.2025 | 263,20 | 263,20 | 263,20 | 263,20 | 1,19% | - |
| 21.10.2025 | 258,20 | 260,10 | 258,20 | 260,10 | 3,38% | 22,00 |
| 20.10.2025 | 251,60 | 251,60 | 251,60 | 251,60 | 1,33% | - |
| 17.10.2025 | 248,30 | 248,30 | 248,30 | 248,30 | -1,04% | - |
| 16.10.2025 | 250,90 | 250,90 | 250,90 | 250,90 | 0,93% | - |
| 15.10.2025 | 248,60 | 248,60 | 248,60 | 248,60 | 3,33% | - |
| 14.10.2025 | 240,90 | 240,90 | 240,20 | 240,60 | -0,78% | 22,00 |
| 13.10.2025 | 240,40 | 242,50 | 240,40 | 242,50 | -6,08% | 20,00 |
| 10.10.2025 | 258,20 | 258,20 | 258,20 | 258,20 | -1,97% | - |
| 09.10.2025 | 263,40 | 263,40 | 263,40 | 263,40 | 3,50% | - |
| 08.10.2025 | 254,50 | 254,50 | 254,50 | 254,50 | -1,13% | - |
| 07.10.2025 | 256,80 | 257,40 | 256,80 | 257,40 | -1,15% | 12,00 |
| 06.10.2025 | 260,40 | 260,40 | 260,40 | 260,40 | 3,29% | - |
| 03.10.2025 | 252,10 | 252,10 | 252,10 | 252,10 | 1,74% | - |
| 02.10.2025 | 247,80 | 247,80 | 247,80 | 247,80 | -1,12% | - |
| 01.10.2025 | 250,60 | 250,60 | 250,60 | 250,60 | -0,75% | - |
| 30.09.2025 | 252,50 | 252,50 | 252,50 | 252,50 | -1,21% | - |
| 29.09.2025 | 255,60 | 255,60 | 255,60 | 255,60 | -0,89% | - |
| 26.09.2025 | 257,90 | 257,90 | 257,90 | 257,90 | -1,49% | - |
| 25.09.2025 | 261,80 | 261,80 | 261,80 | 261,80 | -1,36% | - |
| 24.09.2025 | 265,40 | 265,40 | 265,40 | 265,40 | -1,15% | - |
| 23.09.2025 | 266,30 | 268,50 | 266,30 | 268,50 | -0,30% | 1,00 |
| 22.09.2025 | 270,40 | 270,40 | 269,30 | 269,30 | -1,43% | 25,00 |
| 19.09.2025 | 273,20 | 273,20 | 273,20 | 273,20 | -0,98% | - |
| 18.09.2025 | 270,00 | 275,90 | 268,80 | 275,90 | 3,14% | 25,00 |
| 17.09.2025 | 267,50 | 267,50 | 267,50 | 267,50 | -1,36% | - |
| 16.09.2025 | 271,70 | 271,70 | 271,20 | 271,20 | 1,88% | 10,00 |
| 15.09.2025 | 265,80 | 266,20 | 265,80 | 266,20 | -0,75% | 3,00 |
| 12.09.2025 | 268,20 | 268,20 | 268,20 | 268,20 | 1,28% | - |
| 11.09.2025 | 262,25 | 266,00 | 259,45 | 264,80 | -0,60% | - |
| 10.09.2025 | 266,40 | 266,40 | 266,40 | 266,40 | 0,72% | - |
| 09.09.2025 | 266,75 | 267,75 | 264,20 | 264,50 | -1,60% | - |
| 08.09.2025 | 268,40 | 269,25 | 265,05 | 268,80 | 0,90% | - |
| 05.09.2025 | 266,40 | 266,40 | 266,40 | 266,40 | 1,83% | - |
| 04.09.2025 | 261,60 | 261,60 | 261,60 | 261,60 | 0,31% | - |
| 03.09.2025 | 263,00 | 263,00 | 260,80 | 260,80 | -3,41% | 4,00 |
| 02.09.2025 | 270,00 | 270,00 | 270,00 | 270,00 | 0,41% | - |
| 01.09.2025 | 268,90 | 268,90 | 268,90 | 268,90 | -2,11% | - |
| 29.08.2025 | 274,70 | 274,70 | 274,70 | 274,70 | -0,04% | - |
| 28.08.2025 | 274,80 | 274,80 | 274,80 | 274,80 | -0,07% | - |
| 27.08.2025 | 275,00 | 275,00 | 275,00 | 275,00 | 0,59% | - |
| 26.08.2025 | 273,40 | 273,40 | 273,40 | 273,40 | -0,47% | - |
| 25.08.2025 | 274,70 | 274,70 | 274,70 | 274,70 | 3,58% | - |
| 22.08.2025 | 265,20 | 265,20 | 265,20 | 265,20 | 1,69% | - |
| 21.08.2025 | 260,80 | 260,80 | 260,80 | 260,80 | -2,10% | - |
| 20.08.2025 | 266,40 | 266,40 | 266,40 | 266,40 | -1,66% | - |
| 19.08.2025 | 270,90 | 270,90 | 270,90 | 270,90 | 0,00% | - |
| 18.08.2025 | 270,90 | 270,90 | 270,90 | 270,90 | -0,77% | - |
| 15.08.2025 | 280,70 | 280,70 | 273,00 | 273,00 | -3,70% | 2,00 |
| 14.08.2025 | 287,20 | 287,20 | 283,50 | 283,50 | 1,32% | 35,00 |
| 13.08.2025 | 279,80 | 279,80 | 279,80 | 279,80 | 4,40% | - |
| 12.08.2025 | 268,00 | 268,00 | 268,00 | 268,00 | -0,63% | - |
| 11.08.2025 | 271,40 | 271,40 | 269,70 | 269,70 | -0,33% | 2,00 |
| 08.08.2025 | 270,60 | 270,60 | 270,60 | 270,60 | 2,38% | - |
| 07.08.2025 | 264,30 | 264,30 | 264,30 | 264,30 | 1,11% | - |
| 06.08.2025 | 261,40 | 261,40 | 261,40 | 261,40 | -1,73% | - |