376,950€
1,39%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 370,90 | 378,30 | 364,00 | 375,20 | 0,91% | 217,00 |
| 19.12.2024 | 371,00 | 372,80 | 369,00 | 371,80 | 0,05% | 60,00 |
| 18.12.2024 | 378,40 | 381,90 | 371,60 | 371,60 | -2,08% | 105,00 |
| 17.12.2024 | 385,70 | 388,80 | 378,20 | 379,50 | -2,39% | 92,00 |
| 16.12.2024 | 385,20 | 390,20 | 384,10 | 388,80 | 1,01% | 34,00 |
| 13.12.2024 | 392,60 | 392,90 | 384,40 | 384,90 | -0,93% | 52,00 |
| 12.12.2024 | 384,90 | 388,50 | 382,40 | 388,50 | 0,86% | 22,00 |
| 11.12.2024 | 384,70 | 388,20 | 380,80 | 385,20 | 1,24% | 30,00 |
| 10.12.2024 | 384,40 | 388,30 | 380,50 | 380,50 | -2,11% | 39,00 |
| 09.12.2024 | 389,50 | 389,80 | 383,70 | 388,70 | -0,08% | 144,00 |
| 06.12.2024 | 380,70 | 389,30 | 380,70 | 389,00 | 0,36% | 32,00 |
| 05.12.2024 | 391,60 | 392,90 | 383,60 | 387,60 | -1,22% | 113,00 |
| 04.12.2024 | 387,20 | 392,40 | 387,20 | 392,40 | 1,55% | 92,00 |
| 03.12.2024 | 392,10 | 392,10 | 386,40 | 386,40 | -1,10% | 130,00 |
| 02.12.2024 | 390,30 | 393,20 | 384,50 | 390,70 | 1,11% | 137,00 |
| 29.11.2024 | 386,70 | 386,70 | 383,00 | 386,40 | -0,21% | 10,00 |
| 28.11.2024 | 384,40 | 387,20 | 384,30 | 387,20 | 1,52% | 11,00 |
| 27.11.2024 | 384,00 | 385,60 | 381,40 | 381,40 | -0,52% | 117,00 |
| 26.11.2024 | 384,70 | 384,80 | 380,90 | 383,40 | 0,89% | 51,00 |
| 25.11.2024 | 379,90 | 384,30 | 377,90 | 380,00 | 0,11% | 28,00 |
| 22.11.2024 | 376,60 | 380,90 | 374,20 | 379,60 | 1,65% | 75,00 |
| 21.11.2024 | 364,90 | 373,55 | 363,80 | 373,45 | 1,73% | - |
| 20.11.2024 | 360,90 | 367,10 | 360,90 | 367,10 | 2,09% | 9,00 |
| 19.11.2024 | 362,30 | 363,00 | 358,00 | 359,60 | -0,94% | 58,00 |
| 18.11.2024 | 367,60 | 368,70 | 363,00 | 363,00 | 0,33% | 36,00 |
| 15.11.2024 | 370,00 | 381,00 | 361,80 | 361,80 | -2,79% | 391,00 |
| 14.11.2024 | 377,40 | 382,00 | 372,20 | 372,20 | -1,95% | 71,00 |
| 13.11.2024 | 379,70 | 380,70 | 377,70 | 379,60 | -0,08% | 13,00 |
| 12.11.2024 | 378,80 | 382,20 | 377,60 | 379,90 | 0,29% | 99,00 |
| 11.11.2024 | 376,80 | 379,50 | 375,10 | 378,80 | 1,04% | 166,00 |
| 08.11.2024 | 368,90 | 375,90 | 368,80 | 374,90 | 2,21% | 174,00 |
| 07.11.2024 | 368,30 | 368,90 | 363,00 | 366,80 | 0,19% | 188,00 |
| 06.11.2024 | 360,50 | 366,10 | 357,20 | 366,10 | 5,38% | 120,00 |
| 05.11.2024 | 346,10 | 348,60 | 346,10 | 347,40 | 0,55% | 65,00 |
| 04.11.2024 | 351,50 | 353,20 | 345,50 | 345,50 | -2,26% | 58,00 |
| 01.11.2024 | 352,50 | 353,90 | 352,40 | 353,50 | 0,57% | 25,00 |
| 31.10.2024 | 349,10 | 353,40 | 349,00 | 351,50 | -0,11% | 106,00 |
| 30.10.2024 | 357,20 | 357,20 | 349,20 | 351,90 | -1,37% | 139,00 |
| 29.10.2024 | 335,90 | 362,30 | 334,30 | 356,80 | 5,97% | 171,00 |
| 28.10.2024 | 334,30 | 340,40 | 334,30 | 336,70 | 0,66% | 36,00 |
| 25.10.2024 | 336,90 | 336,90 | 334,50 | 334,50 | 0,09% | 14,00 |
| 24.10.2024 | 341,70 | 345,00 | 334,20 | 334,20 | -1,88% | 98,00 |
| 23.10.2024 | 345,80 | 345,80 | 340,60 | 340,60 | -1,53% | 31,00 |
| 22.10.2024 | 344,20 | 345,90 | 341,40 | 345,90 | 0,03% | 17,00 |
| 21.10.2024 | 346,20 | 346,20 | 342,60 | 345,80 | -0,20% | 147,00 |
| 18.10.2024 | 347,50 | 347,50 | 346,50 | 346,50 | -0,52% | 5,00 |
| 17.10.2024 | 348,70 | 348,80 | 346,80 | 348,30 | 0,35% | 21,00 |
| 16.10.2024 | 344,30 | 347,10 | 342,90 | 347,10 | 0,90% | 101,00 |
| 15.10.2024 | 347,05 | 348,60 | 343,60 | 344,00 | -0,89% | - |
| 14.10.2024 | 342,20 | 347,10 | 342,20 | 347,10 | 2,75% | 121,00 |
| 11.10.2024 | 338,80 | 338,80 | 335,10 | 337,80 | -0,27% | 5,00 |
| 10.10.2024 | 340,90 | 340,90 | 337,40 | 338,70 | -0,53% | 14,00 |
| 09.10.2024 | 334,00 | 341,00 | 334,00 | 340,50 | 3,21% | 49,00 |
| 08.10.2024 | 331,00 | 331,00 | 329,90 | 329,90 | -0,39% | 66,00 |
| 07.10.2024 | 334,60 | 334,60 | 330,50 | 331,20 | -0,51% | 61,00 |
| 04.10.2024 | 329,90 | 332,90 | 329,40 | 332,90 | 0,24% | 42,00 |
| 03.10.2024 | 334,20 | 334,20 | 332,10 | 332,10 | -0,27% | 6,00 |
| 02.10.2024 | 327,10 | 336,40 | 327,10 | 333,00 | 0,24% | 17,00 |
| 01.10.2024 | 333,30 | 333,90 | 327,40 | 332,20 | 0,33% | 41,00 |
| 30.09.2024 | 327,50 | 331,10 | 327,50 | 331,10 | 0,24% | 43,00 |
| 27.09.2024 | 333,30 | 333,30 | 330,30 | 330,30 | -0,54% | 83,00 |
| 26.09.2024 | 330,70 | 335,20 | 330,70 | 332,10 | 1,00% | 140,00 |
| 25.09.2024 | 325,00 | 328,80 | 323,40 | 328,80 | 1,11% | 46,00 |
| 24.09.2024 | 327,80 | 327,80 | 325,00 | 325,20 | -0,34% | 20,00 |
| 23.09.2024 | 327,20 | 330,60 | 324,90 | 326,30 | -0,52% | 109,00 |
| 20.09.2024 | 326,20 | 328,00 | 322,40 | 328,00 | 1,67% | 87,00 |
| 19.09.2024 | 319,50 | 323,50 | 319,50 | 322,60 | 1,73% | 73,00 |
| 18.09.2024 | 318,90 | 319,00 | 313,00 | 317,10 | 0,86% | 90,00 |
| 17.09.2024 | 308,10 | 316,20 | 308,10 | 314,40 | 2,91% | 441,00 |
| 16.09.2024 | 305,00 | 305,90 | 302,30 | 305,50 | -0,39% | 58,00 |
| 13.09.2024 | 306,70 | 306,70 | 306,70 | 306,70 | -0,58% | 2,00 |
| 12.09.2024 | 305,90 | 308,50 | 305,90 | 308,50 | 2,90% | 7,00 |
| 11.09.2024 | 299,80 | 299,80 | 299,80 | 299,80 | 0,67% | 2,00 |
| 10.09.2024 | 296,90 | 297,80 | 296,90 | 297,80 | 0,44% | 28,00 |
| 09.09.2024 | 290,10 | 296,60 | 290,10 | 296,50 | 0,64% | 61,00 |
| 06.09.2024 | 291,50 | 294,60 | 291,50 | 294,60 | -0,94% | 11,00 |
| 05.09.2024 | 295,00 | 297,40 | 295,00 | 297,40 | 0,19% | 42,00 |
| 04.09.2024 | 297,80 | 299,15 | 296,40 | 296,85 | -3,09% | - |
| 03.09.2024 | 310,30 | 312,10 | 306,30 | 306,30 | -1,67% | 32,00 |
| 02.09.2024 | 313,20 | 313,40 | 309,90 | 311,50 | 0,84% | 48,00 |
| 30.08.2024 | 311,40 | 311,40 | 308,90 | 308,90 | -1,25% | 18,00 |
| 29.08.2024 | 308,75 | 313,90 | 308,75 | 312,80 | 1,46% | - |
| 28.08.2024 | 310,10 | 312,10 | 308,30 | 308,30 | -0,16% | 41,00 |
| 27.08.2024 | 307,40 | 308,80 | 307,40 | 308,80 | -1,84% | 28,00 |
| 26.08.2024 | 315,80 | 317,00 | 314,60 | 314,60 | 0,58% | 42,00 |
| 23.08.2024 | 310,50 | 314,10 | 309,60 | 312,80 | 0,97% | 15,00 |
| 22.08.2024 | 308,30 | 310,90 | 308,30 | 309,80 | -0,39% | 57,00 |
| 21.08.2024 | 309,20 | 311,30 | 309,00 | 311,00 | 0,97% | 43,00 |
| 20.08.2024 | 312,30 | 314,00 | 308,00 | 308,00 | -1,41% | 61,00 |
| 19.08.2024 | 320,00 | 320,00 | 308,70 | 312,40 | 0,13% | 539,00 |
| 16.08.2024 | 312,50 | 312,50 | 310,40 | 312,00 | -0,61% | 15,00 |
| 15.08.2024 | 305,10 | 313,90 | 304,00 | 313,90 | 4,18% | 169,00 |
| 14.08.2024 | 300,20 | 301,30 | 300,00 | 301,30 | -0,79% | 25,00 |
| 13.08.2024 | 300,00 | 303,70 | 299,20 | 303,70 | 3,65% | 35,00 |
| 12.08.2024 | 292,60 | 294,70 | 292,40 | 293,00 | 0,38% | 44,00 |
| 09.08.2024 | 297,20 | 297,20 | 291,90 | 291,90 | 4,25% | 28,00 |
| 08.08.2024 | 286,00 | 289,90 | 280,00 | 280,00 | -4,11% | 31,00 |
| 07.08.2024 | 292,40 | 297,10 | 292,00 | 292,00 | -0,95% | 27,00 |
| 06.08.2024 | 296,00 | 296,00 | 291,10 | 294,80 | 2,01% | 99,00 |
| 05.08.2024 | 278,00 | 289,00 | 270,60 | 289,00 | -1,53% | 644,00 |