284,300€
-2,50%
Echtzeit-Aktienkurs Zebra Technologies Corp
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 293,35 | 294,65 | 284,40 | 288,05 | -1,49% | - |
| 30.05.2024 | 293,30 | 296,55 | 290,95 | 292,40 | -0,39% | 24,00 |
| 29.05.2024 | 299,55 | 299,70 | 291,75 | 293,55 | -2,33% | - |
| 28.05.2024 | 301,90 | 302,90 | 298,70 | 300,55 | -0,92% | - |
| 27.05.2024 | 301,90 | 303,70 | 301,65 | 303,35 | 0,71% | - |
| 24.05.2024 | 300,85 | 301,30 | 297,65 | 301,20 | 0,48% | - |
| 23.05.2024 | 303,05 | 303,40 | 297,15 | 299,75 | -0,75% | - |
| 22.05.2024 | 296,85 | 302,15 | 294,80 | 302,00 | 1,92% | - |
| 21.05.2024 | 295,45 | 297,00 | 292,10 | 296,30 | 0,58% | 12,00 |
| 20.05.2024 | 293,05 | 295,10 | 290,75 | 294,60 | 0,72% | - |
| 17.05.2024 | 294,60 | 296,90 | 292,20 | 292,50 | -0,65% | - |
| 16.05.2024 | 297,90 | 298,80 | 294,40 | 294,40 | -1,09% | 22,00 |
| 15.05.2024 | 297,60 | 301,70 | 296,20 | 297,65 | 0,37% | - |
| 14.05.2024 | 293,30 | 297,90 | 291,65 | 296,55 | 1,26% | - |
| 13.05.2024 | 294,05 | 296,50 | 292,65 | 292,85 | -0,15% | - |
| 10.05.2024 | 294,50 | 296,00 | 292,00 | 293,30 | -0,05% | - |
| 09.05.2024 | 297,60 | 298,25 | 292,60 | 293,45 | -1,41% | - |
| 08.05.2024 | 295,60 | 297,85 | 290,50 | 297,65 | 0,83% | - |
| 07.05.2024 | 294,15 | 297,65 | 292,30 | 295,20 | 0,68% | 24,00 |
| 06.05.2024 | 288,30 | 296,15 | 288,25 | 293,20 | 1,95% | - |
| 03.05.2024 | 292,65 | 295,60 | 287,15 | 287,60 | -1,27% | - |
| 02.05.2024 | 290,85 | 293,80 | 283,95 | 291,30 | -1,10% | - |
| 30.04.2024 | 280,50 | 301,60 | 279,30 | 294,55 | 5,23% | - |
| 29.04.2024 | 278,85 | 283,50 | 278,20 | 279,90 | 0,72% | 42,00 |
| 26.04.2024 | 276,40 | 279,85 | 273,20 | 277,90 | 2,00% | 789,00 |
| 25.04.2024 | 256,70 | 273,40 | 254,85 | 272,45 | 5,05% | - |
| 24.04.2024 | 260,25 | 262,55 | 256,70 | 259,35 | 0,43% | - |
| 23.04.2024 | 255,40 | 259,00 | 254,10 | 258,25 | 1,29% | 100,00 |
| 22.04.2024 | 253,20 | 258,55 | 251,40 | 254,95 | 1,35% | - |
| 19.04.2024 | 255,00 | 258,55 | 250,60 | 251,55 | -1,97% | - |
| 18.04.2024 | 260,00 | 261,00 | 255,10 | 256,60 | -0,83% | - |
| 17.04.2024 | 264,65 | 266,50 | 258,70 | 258,75 | -2,04% | - |
| 16.04.2024 | 266,75 | 269,70 | 262,65 | 264,15 | -0,90% | - |
| 15.04.2024 | 274,05 | 275,90 | 265,00 | 266,55 | -2,09% | 160,00 |
| 12.04.2024 | 278,10 | 279,55 | 270,75 | 272,25 | -1,87% | - |
| 11.04.2024 | 279,75 | 281,50 | 272,90 | 277,45 | -0,70% | - |
| 10.04.2024 | 282,65 | 284,05 | 275,15 | 279,40 | -0,90% | 15,00 |
| 09.04.2024 | 273,70 | 282,70 | 272,55 | 281,95 | 3,13% | - |
| 08.04.2024 | 268,15 | 275,70 | 267,70 | 273,40 | 1,98% | - |
| 05.04.2024 | 271,60 | 273,40 | 266,50 | 268,10 | -0,80% | - |
| 04.04.2024 | 270,85 | 279,45 | 269,30 | 270,25 | 0,04% | - |
| 03.04.2024 | 275,45 | 276,40 | 268,90 | 270,15 | -1,85% | - |
| 02.04.2024 | 281,05 | 281,75 | 272,25 | 275,25 | -0,81% | - |
| 28.03.2024 | 276,75 | 280,50 | 274,75 | 277,50 | 0,09% | - |
| 27.03.2024 | 270,75 | 278,00 | 266,75 | 277,25 | 6,94% | - |
| 26.03.2024 | 276,25 | 277,75 | 259,25 | 259,25 | -4,16% | - |
| 25.03.2024 | 269,75 | 276,50 | 266,25 | 270,50 | -2,08% | 24,00 |
| 22.03.2024 | 273,00 | 278,50 | 268,50 | 276,25 | 0,64% | - |
| 21.03.2024 | 263,25 | 274,50 | 262,75 | 274,50 | 6,50% | - |
| 20.03.2024 | 262,25 | 265,00 | 253,25 | 257,75 | -0,48% | 80,00 |
| 19.03.2024 | 263,25 | 264,75 | 259,00 | 259,00 | 0,00% | 24,00 |
| 18.03.2024 | 263,50 | 265,25 | 257,50 | 259,00 | 0,19% | 2,00 |
| 15.03.2024 | 259,00 | 267,50 | 252,50 | 258,50 | 0,00% | 12,00 |
| 14.03.2024 | 261,00 | 263,00 | 256,50 | 258,50 | -0,86% | 10,00 |
| 13.03.2024 | 261,25 | 261,75 | 257,75 | 260,75 | -0,19% | 39,00 |
| 12.03.2024 | 255,00 | 263,00 | 255,00 | 261,25 | 0,00% | - |
| 11.03.2024 | 256,00 | 262,00 | 255,75 | 261,25 | 1,06% | - |
| 08.03.2024 | 261,50 | 266,75 | 258,25 | 258,50 | -1,90% | - |
| 07.03.2024 | 263,00 | 266,25 | 261,00 | 263,50 | -0,09% | - |
| 06.03.2024 | 262,75 | 267,00 | 260,75 | 263,75 | 0,67% | 60,00 |
| 05.03.2024 | 268,00 | 269,00 | 260,00 | 262,00 | -2,51% | 104,00 |
| 04.03.2024 | 267,25 | 269,50 | 263,00 | 268,75 | 0,56% | 150,00 |
| 01.03.2024 | 257,00 | 267,50 | 257,00 | 267,25 | 3,38% | 10,00 |
| 29.02.2024 | 253,00 | 260,50 | 251,50 | 258,50 | 2,68% | - |
| 28.02.2024 | 254,75 | 255,00 | 250,00 | 251,75 | -1,08% | 40,00 |
| 27.02.2024 | 256,00 | 259,00 | 253,25 | 254,50 | -0,68% | 60,00 |
| 26.02.2024 | 251,50 | 258,00 | 250,25 | 256,25 | 0,79% | 160,00 |
| 23.02.2024 | 256,00 | 258,75 | 254,25 | 254,25 | -1,55% | - |
| 22.02.2024 | 254,75 | 262,25 | 254,00 | 258,25 | 1,87% | - |
| 21.02.2024 | 252,25 | 255,25 | 248,25 | 253,50 | 0,70% | - |
| 20.02.2024 | 254,25 | 255,00 | 247,25 | 251,75 | -1,08% | - |
| 19.02.2024 | 255,50 | 256,00 | 254,50 | 254,50 | -0,39% | - |
| 16.02.2024 | 263,50 | 264,25 | 252,50 | 255,50 | -3,04% | 19,00 |
| 15.02.2024 | 237,25 | 272,75 | 237,25 | 263,50 | 11,77% | 126,00 |
| 14.02.2024 | 230,25 | 238,00 | 230,25 | 235,75 | 2,61% | - |
| 13.02.2024 | 241,25 | 241,50 | 227,25 | 229,75 | -4,57% | 5,00 |
| 12.02.2024 | 234,50 | 241,50 | 234,25 | 240,75 | 2,56% | - |
| 09.02.2024 | 229,50 | 235,50 | 229,25 | 234,75 | 2,40% | - |
| 08.02.2024 | 229,25 | 232,25 | 226,75 | 229,25 | 0,00% | 20,00 |
| 07.02.2024 | 225,50 | 229,75 | 223,50 | 229,25 | 1,78% | - |
| 06.02.2024 | 225,75 | 226,75 | 224,25 | 225,25 | 0,00% | - |
| 05.02.2024 | 228,50 | 229,25 | 222,75 | 225,25 | -1,31% | 33,00 |
| 02.02.2024 | 225,50 | 229,75 | 219,50 | 228,25 | 2,24% | 13,00 |
| 01.02.2024 | 222,75 | 224,00 | 216,00 | 223,25 | 0,68% | - |
| 31.01.2024 | 230,75 | 231,25 | 220,75 | 221,75 | -4,11% | - |
| 30.01.2024 | 236,50 | 238,00 | 231,00 | 231,25 | -2,12% | - |
| 29.01.2024 | 230,50 | 236,25 | 230,50 | 236,25 | 1,72% | - |
| 26.01.2024 | 236,25 | 238,00 | 231,75 | 232,25 | -2,11% | - |
| 25.01.2024 | 233,75 | 240,50 | 233,50 | 237,25 | 1,50% | - |
| 24.01.2024 | 237,25 | 237,75 | 231,50 | 233,75 | -0,95% | - |
| 23.01.2024 | 231,50 | 237,25 | 231,50 | 236,00 | 0,96% | - |
| 22.01.2024 | 229,50 | 237,00 | 229,25 | 233,75 | 2,19% | - |
| 19.01.2024 | 230,25 | 233,50 | 225,00 | 228,75 | -0,44% | 5,00 |
| 18.01.2024 | 219,75 | 230,25 | 219,50 | 229,75 | 4,55% | - |
| 17.01.2024 | 222,50 | 223,00 | 218,00 | 219,75 | -1,79% | 378,00 |
| 16.01.2024 | 226,75 | 227,75 | 221,00 | 223,75 | -1,54% | - |
| 15.01.2024 | 227,75 | 227,75 | 226,75 | 227,25 | 0,00% | - |
| 12.01.2024 | 232,25 | 235,00 | 222,25 | 227,25 | -2,15% | - |
| 11.01.2024 | 234,00 | 234,75 | 227,00 | 232,25 | -0,21% | 2,00 |
| 10.01.2024 | 234,25 | 235,00 | 230,50 | 232,75 | -0,85% | - |