224,450$
-5,89%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 223,01 | 226,97 | 208,52 | 224,65 | -5,80% | 157.357,00 |
| 03.04.2025 | 270,49 | 270,54 | 238,10 | 238,47 | -17,07% | 1.371.679,00 |
| 02.04.2025 | 279,06 | 289,93 | 279,06 | 287,57 | 1,59% | 318.129,00 |
| 01.04.2025 | 280,96 | 284,85 | 279,32 | 283,07 | 0,18% | 358.824,00 |
| 31.03.2025 | 278,00 | 283,55 | 273,66 | 282,56 | 0,63% | 539.038,00 |
| 28.03.2025 | 285,14 | 285,52 | 277,37 | 280,79 | -1,53% | 289.700,00 |
| 27.03.2025 | 286,24 | 287,66 | 282,81 | 285,14 | -1,00% | 232.479,00 |
| 26.03.2025 | 292,05 | 292,11 | 285,75 | 288,02 | -1,03% | 296.991,00 |
| 25.03.2025 | 297,39 | 299,49 | 289,47 | 291,02 | -2,15% | 339.928,00 |
| 24.03.2025 | 294,33 | 301,77 | 293,86 | 297,41 | 2,56% | 507.529,00 |
| 21.03.2025 | 282,50 | 290,44 | 280,25 | 289,99 | 1,75% | 1.471.919,00 |
| 20.03.2025 | 283,11 | 288,71 | 283,11 | 285,01 | -0,29% | 495.209,00 |
| 19.03.2025 | 283,50 | 289,09 | 282,30 | 285,83 | 1,15% | 455.715,00 |
| 18.03.2025 | 282,72 | 285,54 | 281,92 | 282,58 | -0,99% | 323.390,00 |
| 17.03.2025 | 278,47 | 287,32 | 278,47 | 285,40 | 2,30% | 416.596,00 |
| 14.03.2025 | 275,84 | 279,38 | 272,48 | 278,97 | 2,67% | 526.222,00 |
| 13.03.2025 | 279,00 | 283,00 | 271,03 | 271,72 | -2,67% | 472.743,00 |
| 12.03.2025 | 283,26 | 286,46 | 278,22 | 279,18 | -0,41% | 491.458,00 |
| 11.03.2025 | 283,53 | 284,59 | 278,24 | 280,33 | -1,00% | 741.989,00 |
| 10.03.2025 | 288,00 | 290,52 | 280,37 | 283,17 | -3,25% | 757.157,00 |
| 07.03.2025 | 292,68 | 294,85 | 285,58 | 292,69 | -0,63% | 1.178.300,00 |
| 06.03.2025 | 299,44 | 302,70 | 294,00 | 294,56 | -3,11% | 468.151,00 |
| 05.03.2025 | 297,89 | 304,40 | 295,72 | 304,00 | 2,10% | 571.627,00 |
| 04.03.2025 | 304,54 | 304,62 | 296,17 | 297,75 | -2,96% | 848.011,00 |
| 03.03.2025 | 315,09 | 319,82 | 305,73 | 306,83 | -2,61% | 578.486,00 |
| 28.02.2025 | 310,05 | 315,31 | 307,16 | 315,05 | 1,30% | 611.587,00 |
| 27.02.2025 | 318,01 | 319,52 | 310,53 | 311,00 | -2,65% | 515.396,00 |
| 26.02.2025 | 314,87 | 323,69 | 312,92 | 319,48 | 2,95% | 572.152,00 |
| 25.02.2025 | 310,44 | 312,42 | 307,99 | 310,34 | 0,21% | 355.783,00 |
| 24.02.2025 | 313,03 | 313,95 | 307,74 | 309,70 | -0,43% | 512.988,00 |
| 21.02.2025 | 321,09 | 321,09 | 308,05 | 311,05 | -3,09% | 587.741,00 |
| 20.02.2025 | 324,37 | 325,12 | 317,59 | 320,98 | -1,16% | 560.456,00 |
| 19.02.2025 | 330,18 | 331,14 | 319,64 | 324,75 | -1,91% | 544.397,00 |
| 18.02.2025 | 317,05 | 331,24 | 314,60 | 331,08 | 4,00% | 1.148.211,00 |
| 14.02.2025 | 321,00 | 321,86 | 312,37 | 318,36 | -1,56% | 868.875,00 |
| 13.02.2025 | 329,48 | 347,37 | 319,60 | 323,42 | -8,36% | 1.713.868,00 |
| 12.02.2025 | 349,25 | 355,99 | 348,50 | 352,92 | -0,42% | 1.315.476,00 |
| 11.02.2025 | 355,58 | 359,35 | 353,56 | 354,40 | -1,13% | 866.375,00 |
| 10.02.2025 | 365,08 | 365,47 | 357,57 | 358,44 | -1,38% | 859.278,00 |
| 07.02.2025 | 376,12 | 376,89 | 353,86 | 363,44 | -3,55% | 1.423.704,00 |
| 06.02.2025 | 385,87 | 386,79 | 376,27 | 376,80 | -2,90% | 579.207,00 |
| 05.02.2025 | 385,35 | 390,88 | 383,32 | 388,04 | 1,19% | 401.297,00 |
| 04.02.2025 | 384,14 | 389,80 | 382,95 | 383,46 | -0,68% | 444.405,00 |
| 03.02.2025 | 384,10 | 388,63 | 377,16 | 386,09 | -1,49% | 561.288,00 |
| 31.01.2025 | 395,30 | 400,55 | 391,14 | 391,94 | -0,70% | 549.033,00 |
| 30.01.2025 | 400,84 | 402,07 | 391,90 | 394,70 | -1,22% | 469.379,00 |
| 29.01.2025 | 404,56 | 404,67 | 398,56 | 399,59 | -1,48% | 248.615,00 |
| 28.01.2025 | 400,00 | 405,93 | 394,31 | 405,59 | 1,56% | 417.731,00 |
| 27.01.2025 | 404,63 | 408,11 | 397,07 | 399,36 | -3,68% | 412.776,00 |
| 24.01.2025 | 419,06 | 420,08 | 413,73 | 414,61 | -1,54% | 258.886,00 |
| 23.01.2025 | 417,62 | 422,29 | 414,45 | 421,11 | 0,13% | 372.290,00 |
| 22.01.2025 | 425,24 | 427,76 | 419,59 | 420,57 | 0,60% | 493.902,00 |
| 21.01.2025 | 407,62 | 419,85 | 407,62 | 418,07 | 3,05% | 441.781,00 |
| 17.01.2025 | 406,04 | 407,29 | 402,29 | 405,71 | 0,74% | 270.572,00 |
| 16.01.2025 | 403,00 | 404,40 | 399,34 | 402,72 | 0,62% | 298.654,00 |
| 15.01.2025 | 400,77 | 404,56 | 397,30 | 400,25 | 1,48% | 319.735,00 |
| 14.01.2025 | 381,88 | 395,00 | 378,04 | 394,40 | 3,33% | 414.431,00 |
| 13.01.2025 | 379,69 | 385,14 | 376,43 | 381,69 | -1,00% | 502.900,00 |
| 10.01.2025 | 389,38 | 390,70 | 379,94 | 385,54 | -2,89% | 460.040,00 |
| 08.01.2025 | 393,83 | 399,80 | 391,10 | 397,00 | 0,22% | 413.559,00 |
| 07.01.2025 | 395,42 | 399,37 | 393,19 | 396,11 | 0,20% | 344.354,00 |
| 06.01.2025 | 394,17 | 401,29 | 394,17 | 395,33 | 0,89% | 297.817,00 |
| 03.01.2025 | 383,03 | 392,50 | 383,03 | 391,86 | 2,11% | 357.897,00 |
| 02.01.2025 | 386,50 | 392,59 | 380,49 | 383,76 | -0,64% | 342.702,00 |
| 31.12.2024 | 383,42 | 387,41 | 381,75 | 386,22 | 0,62% | 327.889,00 |
| 30.12.2024 | 385,06 | 386,96 | 378,15 | 383,85 | -1,34% | 203.950,00 |
| 27.12.2024 | 393,37 | 394,70 | 387,01 | 389,07 | -1,96% | 287.211,00 |
| 26.12.2024 | 392,27 | 397,50 | 392,11 | 396,85 | 0,36% | 139.940,00 |
| 24.12.2024 | 390,67 | 395,80 | 389,06 | 395,44 | 1,23% | 88.694,00 |
| 23.12.2024 | 392,68 | 392,68 | 388,78 | 390,65 | -0,61% | 233.585,00 |
| 20.12.2024 | 383,35 | 395,03 | 382,85 | 393,04 | 1,99% | 826.717,00 |
| 19.12.2024 | 384,44 | 391,36 | 384,44 | 385,37 | 0,47% | 432.089,00 |
| 18.12.2024 | 396,50 | 400,31 | 382,45 | 383,58 | -2,89% | 373.740,00 |
| 17.12.2024 | 403,00 | 406,34 | 394,56 | 395,00 | -2,92% | 366.644,00 |
| 16.12.2024 | 403,95 | 411,34 | 402,85 | 406,90 | 0,82% | 303.471,00 |
| 13.12.2024 | 407,30 | 408,89 | 401,55 | 403,59 | -0,99% | 249.260,00 |
| 12.12.2024 | 403,52 | 409,25 | 403,52 | 407,64 | 0,86% | 259.520,00 |
| 11.12.2024 | 404,25 | 409,87 | 402,54 | 404,17 | 0,59% | 325.598,00 |
| 10.12.2024 | 410,57 | 410,60 | 400,70 | 401,78 | -2,30% | 346.896,00 |
| 09.12.2024 | 408,44 | 413,44 | 407,26 | 411,23 | 0,47% | 259.536,00 |
| 06.12.2024 | 406,60 | 413,06 | 405,20 | 409,32 | 1,07% | 222.836,00 |
| 05.12.2024 | 412,99 | 413,27 | 404,32 | 404,98 | -1,69% | 283.060,00 |
| 04.12.2024 | 408,71 | 412,94 | 407,77 | 411,94 | 1,36% | 229.782,00 |
| 03.12.2024 | 408,61 | 409,73 | 404,68 | 406,40 | -0,89% | 304.615,00 |
| 02.12.2024 | 409,29 | 412,45 | 406,60 | 410,04 | 0,75% | 294.070,00 |
| 29.11.2024 | 406,64 | 409,03 | 405,51 | 407,00 | 0,31% | 175.680,00 |
| 27.11.2024 | 403,73 | 406,14 | 400,93 | 405,75 | 0,82% | 258.286,00 |
| 26.11.2024 | 402,44 | 403,57 | 399,69 | 402,45 | 0,38% | 369.158,00 |
| 25.11.2024 | 400,03 | 404,32 | 398,13 | 400,94 | 0,94% | 419.953,00 |
| 22.11.2024 | 394,28 | 397,84 | 392,54 | 397,19 | 1,17% | 232.019,00 |
| 21.11.2024 | 384,22 | 394,88 | 382,90 | 392,58 | 2,09% | 34.157,00 |
| 20.11.2024 | 384,04 | 388,43 | 381,70 | 384,53 | 0,56% | 485.403,00 |
| 19.11.2024 | 380,00 | 382,94 | 377,43 | 382,40 | -0,49% | 292.870,00 |
| 18.11.2024 | 385,30 | 389,38 | 382,54 | 384,28 | -0,42% | 421.692,00 |
| 15.11.2024 | 395,04 | 395,16 | 382,12 | 385,91 | -2,22% | 372.348,00 |
| 14.11.2024 | 400,23 | 400,91 | 393,04 | 394,66 | -1,39% | 311.279,00 |
| 13.11.2024 | 401,07 | 404,41 | 399,08 | 400,23 | -0,63% | 333.854,00 |
| 12.11.2024 | 401,87 | 405,62 | 399,59 | 402,78 | -0,13% | 325.266,00 |
| 11.11.2024 | 400,00 | 404,69 | 398,26 | 403,32 | 1,00% | 334.478,00 |
| 08.11.2024 | 396,52 | 402,14 | 392,39 | 399,31 | 0,54% | 302.379,00 |