202,700$
-2,21%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 594.540,00 |
| 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 | 1,10% | 602.410,00 |
| 20.03.2026 | 204,66 | 206,00 | 200,44 | 203,62 | -1,25% | 1.857.735,00 |
| 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 | 0,62% | 590.488,00 |
| 13.03.2026 | 207,45 | 207,65 | 201,64 | 202,72 | -0,65% | 755.491,00 |
| 12.03.2026 | 209,82 | 211,95 | 203,70 | 204,05 | -4,50% | 849.283,00 |
| 11.03.2026 | 213,19 | 215,55 | 210,04 | 213,67 | 0,56% | 583.658,00 |
| 10.03.2026 | 213,78 | 218,05 | 208,82 | 212,47 | -0,61% | 706.130,00 |
| 09.03.2026 | 215,00 | 216,46 | 206,92 | 213,78 | -2,67% | 880.799,00 |
| 06.03.2026 | 223,55 | 227,02 | 218,15 | 219,65 | -4,36% | 999.653,00 |
| 05.03.2026 | 228,29 | 236,50 | 227,95 | 229,67 | -0,76% | 840.475,00 |
| 04.03.2026 | 229,43 | 233,56 | 227,86 | 231,42 | 2,68% | 847.864,00 |
| 03.03.2026 | 215,98 | 229,79 | 214,87 | 225,38 | 0,65% | 789.278,00 |
| 02.03.2026 | 216,20 | 224,95 | 215,33 | 223,92 | -0,02% | 925.490,00 |
| 27.02.2026 | 231,20 | 232,69 | 222,61 | 223,96 | -4,71% | 966.111,00 |
| 26.02.2026 | 239,98 | 239,98 | 232,63 | 235,03 | -1,67% | 806.008,00 |
| 25.02.2026 | 238,39 | 240,09 | 232,40 | 239,01 | 1,35% | 767.811,00 |
| 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% | 1.147.599,00 |
| 20.02.2026 | 249,98 | 261,84 | 247,54 | 255,41 | 1,46% | 849.850,00 |
| 19.02.2026 | 251,51 | 254,33 | 247,06 | 251,74 | -0,31% | 636.876,00 |
| 18.02.2026 | 260,85 | 263,41 | 249,15 | 252,52 | -3,16% | 913.872,00 |
| 17.02.2026 | 261,98 | 265,19 | 258,14 | 260,76 | -1,46% | 744.838,00 |
| 13.02.2026 | 278,68 | 280,32 | 261,06 | 264,62 | -3,48% | 983.005,00 |
| 12.02.2026 | 293,64 | 303,40 | 273,19 | 274,15 | 8,58% | 1.985.661,00 |
| 11.02.2026 | 259,82 | 264,36 | 250,31 | 252,50 | -1,59% | 1.095.670,00 |
| 10.02.2026 | 258,55 | 259,79 | 255,16 | 256,57 | -0,47% | 935.766,00 |
| 09.02.2026 | 251,21 | 258,64 | 250,80 | 257,79 | 2,54% | 702.016,00 |
| 06.02.2026 | 244,31 | 252,31 | 243,63 | 251,40 | 4,28% | 669.889,00 |
| 05.02.2026 | 243,21 | 245,51 | 238,89 | 241,08 | -1,70% | 908.966,00 |
| 04.02.2026 | 234,77 | 250,00 | 234,42 | 245,25 | 5,19% | 1.228.698,00 |
| 03.02.2026 | 242,01 | 244,47 | 230,94 | 233,16 | -3,66% | 1.006.625,00 |
| 02.02.2026 | 234,21 | 246,55 | 233,68 | 242,01 | 2,99% | 877.850,00 |
| 30.01.2026 | 235,59 | 237,14 | 232,59 | 234,98 | -1,25% | 558.823,00 |
| 29.01.2026 | 236,18 | 240,17 | 234,00 | 237,96 | 0,73% | 740.736,00 |
| 28.01.2026 | 240,49 | 240,81 | 234,52 | 236,23 | -0,98% | 484.404,00 |
| 27.01.2026 | 243,71 | 244,35 | 238,44 | 238,56 | -2,03% | 586.961,00 |
| 26.01.2026 | 240,39 | 244,99 | 240,01 | 243,51 | 1,23% | 434.171,00 |
| 23.01.2026 | 245,77 | 246,29 | 238,82 | 240,54 | -2,55% | 412.835,00 |
| 22.01.2026 | 247,03 | 248,78 | 243,62 | 246,83 | 1,58% | 619.820,00 |
| 21.01.2026 | 242,31 | 246,07 | 239,18 | 242,98 | 1,79% | 712.591,00 |
| 20.01.2026 | 243,51 | 249,74 | 238,00 | 238,71 | -4,98% | 709.111,00 |
| 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% | 760.128,00 |
| 14.01.2026 | 260,73 | 264,79 | 260,10 | 262,51 | 0,41% | 535.316,00 |
| 13.01.2026 | 265,57 | 268,00 | 261,26 | 261,44 | -1,13% | 740.951,00 |
| 12.01.2026 | 259,30 | 265,19 | 257,02 | 264,43 | 1,91% | 766.179,00 |
| 09.01.2026 | 254,66 | 260,41 | 252,03 | 259,48 | 1,90% | 667.987,00 |
| 08.01.2026 | 245,00 | 255,32 | 243,97 | 254,64 | 3,11% | 701.620,00 |
| 07.01.2026 | 257,40 | 257,41 | 246,27 | 246,96 | -4,13% | 721.248,00 |
| 06.01.2026 | 251,31 | 258,08 | 251,31 | 257,61 | 1,97% | 585.608,00 |
| 05.01.2026 | 249,15 | 257,07 | 249,15 | 252,64 | 1,75% | 810.337,00 |
| 02.01.2026 | 246,33 | 252,46 | 246,13 | 248,30 | 2,26% | 485.604,00 |
| 31.12.2025 | 246,78 | 246,96 | 242,64 | 242,82 | -1,59% | 376.640,00 |
| 30.12.2025 | 244,62 | 247,04 | 243,32 | 246,74 | 0,41% | 492.387,00 |
| 29.12.2025 | 246,07 | 247,25 | 241,80 | 245,74 | -0,22% | 563.907,00 |
| 26.12.2025 | 245,90 | 246,55 | 243,69 | 246,27 | 0,15% | 622.447,00 |
| 24.12.2025 | 247,67 | 247,67 | 244,44 | 245,90 | -0,35% | 374.237,00 |
| 23.12.2025 | 248,12 | 250,55 | 245,47 | 246,76 | -1,05% | 525.999,00 |
| 22.12.2025 | 254,01 | 255,03 | 248,20 | 249,38 | -0,90% | 710.863,00 |
| 19.12.2025 | 252,71 | 256,80 | 251,17 | 251,65 | -0,42% | 1.326.412,00 |
| 18.12.2025 | 258,38 | 259,09 | 249,58 | 252,71 | -0,61% | 705.871,00 |
| 17.12.2025 | 261,60 | 266,09 | 253,20 | 254,27 | -2,64% | 543.335,00 |
| 16.12.2025 | 265,61 | 267,54 | 261,08 | 261,17 | -1,55% | 454.443,00 |
| 15.12.2025 | 272,45 | 273,00 | 263,10 | 265,29 | -1,16% | 586.005,00 |
| 12.12.2025 | 273,63 | 274,27 | 265,97 | 268,39 | -1,88% | 543.207,00 |
| 11.12.2025 | 269,45 | 273,68 | 268,00 | 273,54 | 0,83% | 601.690,00 |
| 10.12.2025 | 265,35 | 274,17 | 263,90 | 271,30 | 2,28% | 457.863,00 |
| 09.12.2025 | 263,34 | 267,33 | 261,71 | 265,24 | 0,31% | 311.680,00 |
| 08.12.2025 | 265,19 | 267,37 | 261,63 | 264,41 | -0,15% | 466.807,00 |
| 05.12.2025 | 261,39 | 267,82 | 261,39 | 264,81 | 0,67% | 525.076,00 |
| 04.12.2025 | 259,87 | 264,24 | 259,60 | 263,05 | 1,43% | 507.806,00 |
| 03.12.2025 | 254,65 | 259,58 | 252,86 | 259,34 | 2,36% | 593.489,00 |
| 02.12.2025 | 253,49 | 255,28 | 252,02 | 253,37 | 0,83% | 486.195,00 |
| 01.12.2025 | 249,10 | 254,23 | 248,34 | 251,29 | -0,58% | 475.893,00 |
| 28.11.2025 | 251,95 | 254,97 | 251,20 | 252,75 | 0,90% | 206.356,00 |
| 26.11.2025 | 248,51 | 252,32 | 248,21 | 250,50 | 0,48% | 507.685,00 |
| 25.11.2025 | 242,89 | 250,65 | 242,70 | 249,31 | 2,83% | 671.333,00 |
| 24.11.2025 | 241,79 | 246,01 | 240,92 | 242,45 | 0,62% | 930.123,00 |
| 21.11.2025 | 232,18 | 242,81 | 229,75 | 240,95 | 5,49% | 1.141.709,00 |
| 20.11.2025 | 236,52 | 238,09 | 227,19 | 228,40 | -1,10% | 1.011.433,00 |
| 19.11.2025 | 230,73 | 234,05 | 229,81 | 230,93 | 0,01% | 721.423,00 |
| 18.11.2025 | 231,09 | 234,00 | 227,53 | 230,90 | -0,78% | 882.871,00 |
| 17.11.2025 | 238,94 | 239,87 | 231,13 | 232,71 | -3,26% | 629.085,00 |
| 14.11.2025 | 238,01 | 243,49 | 237,12 | 240,56 | -0,42% | 825.995,00 |
| 13.11.2025 | 255,00 | 257,50 | 240,91 | 241,57 | -5,52% | 971.115,00 |
| 12.11.2025 | 256,97 | 260,26 | 255,42 | 255,69 | 0,20% | 576.536,00 |
| 11.11.2025 | 258,02 | 261,49 | 254,74 | 255,17 | -2,09% | 482.129,00 |
| 10.11.2025 | 264,75 | 264,97 | 256,60 | 260,63 | 0,42% | 658.134,00 |
| 07.11.2025 | 255,80 | 259,76 | 252,14 | 259,54 | 0,50% | 777.756,00 |