Börse:
164,475€
3,41%
Echtzeit-Aktienkurs Zebra Technologies Corp
Bid:
163,600€
Ask:
165,350€
Aktienkurse zur Zebra Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2020 | 159,60 | 165,75 | 159,60 | 165,75 | 4,21% | 62,00 |
| 02.04.2020 | 164,10 | 164,10 | 159,05 | 159,05 | -1,73% | 41,00 |
| 01.04.2020 | 160,15 | 161,85 | 160,15 | 161,85 | -3,75% | 49,00 |
| 31.03.2020 | 172,65 | 173,00 | 168,15 | 168,15 | -1,41% | 151,00 |
| 30.03.2020 | 168,60 | 170,55 | 164,80 | 170,55 | 3,87% | 69,00 |
| 27.03.2020 | 177,00 | 177,00 | 164,20 | 164,20 | -8,47% | 55,00 |
| 26.03.2020 | 172,25 | 179,40 | 172,25 | 179,40 | 2,51% | 112,00 |
| 25.03.2020 | 171,10 | 175,00 | 169,75 | 175,00 | 8,83% | 242,00 |
| 24.03.2020 | 164,50 | 166,05 | 160,00 | 160,80 | 0,50% | 18,00 |
| 23.03.2020 | 167,00 | 167,00 | 160,00 | 160,00 | -5,35% | 3,00 |
| 20.03.2020 | 178,15 | 178,75 | 169,05 | 169,05 | 2,99% | 33,00 |
| 19.03.2020 | 169,65 | 171,45 | 158,40 | 164,15 | -3,47% | 50,00 |
| 18.03.2020 | 158,30 | 170,05 | 158,30 | 170,05 | 9,92% | 210,00 |
| 17.03.2020 | 156,50 | 162,25 | 154,70 | 154,70 | 4,35% | 29,00 |
| 16.03.2020 | 159,10 | 159,10 | 139,80 | 148,25 | -5,12% | 102,00 |
| 13.03.2020 | 151,10 | 156,85 | 149,45 | 156,25 | 7,87% | 190,00 |
| 12.03.2020 | 160,95 | 161,20 | 144,85 | 144,85 | -15,51% | 313,00 |
| 11.03.2020 | 175,00 | 175,00 | 171,45 | 171,45 | -0,06% | 13,00 |
| 10.03.2020 | 168,85 | 172,10 | 168,85 | 171,55 | 2,79% | 158,00 |
| 09.03.2020 | 160,00 | 166,90 | 152,00 | 166,90 | -6,60% | 426,00 |
| 06.03.2020 | 179,15 | 179,15 | 175,00 | 178,70 | -0,14% | 153,00 |
| 05.03.2020 | 191,80 | 191,80 | 178,95 | 178,95 | -7,76% | 89,00 |
| 04.03.2020 | 191,25 | 194,00 | 186,00 | 194,00 | 3,63% | 215,00 |
| 03.03.2020 | 198,90 | 198,90 | 187,20 | 187,20 | -3,78% | 284,00 |
| 02.03.2020 | 191,00 | 195,55 | 189,50 | 194,55 | 4,15% | 475,00 |
| 28.02.2020 | 190,50 | 192,55 | 186,80 | 186,80 | -2,73% | 638,00 |
| 27.02.2020 | 197,15 | 197,15 | 187,95 | 192,05 | -3,64% | 186,00 |
| 26.02.2020 | 202,00 | 206,60 | 199,30 | 199,30 | -2,02% | 325,00 |
| 25.02.2020 | 210,10 | 211,80 | 203,40 | 203,40 | -3,60% | 92,00 |
| 24.02.2020 | 216,70 | 217,40 | 209,60 | 211,00 | -3,39% | 151,00 |
| 21.02.2020 | 224,40 | 224,40 | 217,30 | 218,40 | -2,19% | 113,00 |
| 20.02.2020 | 223,10 | 223,30 | 221,50 | 223,30 | 0,27% | 151,00 |
| 19.02.2020 | 220,20 | 222,80 | 219,00 | 222,70 | 1,14% | 103,00 |
| 18.02.2020 | 220,00 | 220,20 | 215,50 | 220,20 | -0,90% | 215,00 |
| 17.02.2020 | 220,10 | 222,20 | 220,10 | 222,20 | 0,86% | 76,00 |
| 14.02.2020 | 216,70 | 222,50 | 216,70 | 220,30 | 1,66% | 312,00 |
| 13.02.2020 | 231,80 | 231,80 | 208,70 | 216,70 | -6,03% | 420,00 |
| 12.02.2020 | 228,70 | 230,60 | 228,30 | 230,60 | 0,83% | 58,00 |
| 11.02.2020 | 227,80 | 230,00 | 227,80 | 228,70 | 1,06% | 64,00 |
| 10.02.2020 | 225,10 | 226,30 | 225,10 | 226,30 | -1,27% | 16,00 |
| 07.02.2020 | 228,80 | 229,50 | 227,90 | 229,20 | 0,13% | 160,00 |
| 06.02.2020 | 228,90 | 228,90 | 228,90 | 228,90 | 1,28% | 22,00 |
| 05.02.2020 | 223,70 | 228,90 | 223,70 | 226,00 | -0,22% | 94,00 |
| 04.02.2020 | 225,10 | 226,50 | 225,10 | 226,50 | 2,07% | 30,00 |
| 03.02.2020 | 217,50 | 221,90 | 216,50 | 221,90 | 1,84% | 84,00 |
| 31.01.2020 | 220,00 | 220,00 | 217,10 | 217,90 | -2,16% | 66,00 |
| 30.01.2020 | 224,80 | 224,80 | 222,70 | 222,70 | -1,76% | 20,00 |
| 29.01.2020 | 224,60 | 226,70 | 224,30 | 226,70 | 0,09% | 65,00 |
| 28.01.2020 | 221,20 | 226,50 | 221,20 | 226,50 | 2,03% | 22,00 |
| 27.01.2020 | 226,70 | 226,80 | 221,90 | 222,00 | -4,52% | 86,00 |
| 24.01.2020 | 230,40 | 232,50 | 230,40 | 232,50 | 1,53% | 88,00 |
| 23.01.2020 | 229,40 | 229,40 | 229,00 | 229,00 | -0,39% | 6,00 |
| 22.01.2020 | 229,20 | 230,00 | 229,20 | 229,90 | 0,44% | 45,00 |
| 21.01.2020 | 228,00 | 231,60 | 228,00 | 228,90 | 0,00% | 170,00 |
| 20.01.2020 | 228,70 | 228,90 | 228,00 | 228,90 | 0,39% | 20,00 |
| 17.01.2020 | 229,20 | 229,60 | 228,00 | 228,00 | 1,29% | 260,00 |
| 16.01.2020 | 222,20 | 225,10 | 222,20 | 225,10 | 1,17% | 68,00 |
| 15.01.2020 | 222,10 | 223,20 | 222,10 | 222,50 | -0,13% | 85,00 |
| 14.01.2020 | 222,10 | 223,30 | 222,10 | 222,80 | 0,54% | 42,00 |
| 13.01.2020 | 222,60 | 222,90 | 220,70 | 221,60 | -0,18% | 68,00 |
| 10.01.2020 | 222,10 | 222,20 | 218,80 | 222,00 | -0,31% | 193,00 |
| 09.01.2020 | 225,00 | 225,00 | 222,70 | 222,70 | -1,02% | 160,00 |
| 08.01.2020 | 226,00 | 229,10 | 224,40 | 225,00 | -2,72% | 83,00 |
| 07.01.2020 | 231,90 | 231,90 | 230,00 | 231,30 | 1,58% | 9,00 |
| 06.01.2020 | 229,40 | 229,40 | 226,40 | 227,70 | -0,78% | 163,00 |
| 03.01.2020 | 230,50 | 231,70 | 228,75 | 229,50 | 0,17% | - |
| 02.01.2020 | 228,90 | 230,80 | 228,90 | 229,10 | 0,17% | 100,00 |
| 30.12.2019 | 228,60 | 228,90 | 228,30 | 228,70 | -0,69% | - |
| 27.12.2019 | 230,00 | 230,30 | 229,50 | 230,30 | -0,73% | 60,00 |
| 23.12.2019 | 228,00 | 234,10 | 227,30 | 232,00 | 2,75% | 63,00 |
| 20.12.2019 | 228,50 | 228,50 | 224,90 | 225,80 | -2,00% | 127,00 |
| 19.12.2019 | 230,80 | 231,30 | 228,10 | 230,40 | 1,45% | 119,00 |
| 18.12.2019 | 227,10 | 227,10 | 227,10 | 227,10 | -0,31% | 10,00 |
| 17.12.2019 | 230,20 | 230,20 | 226,60 | 227,80 | -0,65% | 256,00 |
| 16.12.2019 | 233,10 | 233,10 | 229,20 | 229,30 | -1,12% | 217,00 |
| 13.12.2019 | 233,00 | 233,00 | 231,90 | 231,90 | 0,09% | 32,00 |
| 12.12.2019 | 230,00 | 233,00 | 230,00 | 231,70 | 0,26% | 14,00 |
| 11.12.2019 | 232,70 | 232,70 | 231,10 | 231,10 | 0,04% | 13,00 |
| 10.12.2019 | 230,20 | 231,80 | 230,20 | 231,00 | -0,13% | 71,00 |
| 09.12.2019 | 233,10 | 233,10 | 230,60 | 231,30 | -0,09% | 51,00 |
| 06.12.2019 | 226,10 | 231,50 | 226,10 | 231,50 | 2,03% | 32,00 |
| 05.12.2019 | 229,50 | 230,00 | 226,90 | 226,90 | -0,79% | 140,00 |
| 04.12.2019 | 227,40 | 228,70 | 225,60 | 228,70 | 1,42% | 32,00 |
| 03.12.2019 | 226,10 | 226,10 | 221,40 | 225,50 | -0,22% | 21,00 |
| 02.12.2019 | 228,00 | 228,00 | 226,00 | 226,00 | -1,91% | 69,00 |
| 29.11.2019 | 230,80 | 231,80 | 229,90 | 230,40 | -1,03% | 48,00 |
| 28.11.2019 | 231,00 | 232,80 | 230,80 | 232,80 | 1,04% | 184,00 |
| 27.11.2019 | 226,30 | 230,60 | 224,50 | 230,40 | 2,95% | 131,00 |
| 26.11.2019 | 226,80 | 227,90 | 223,80 | 223,80 | -1,24% | 127,00 |
| 25.11.2019 | 222,50 | 227,20 | 221,00 | 226,60 | 3,19% | 111,00 |
| 22.11.2019 | 220,60 | 220,60 | 219,60 | 219,60 | -0,14% | 28,00 |
| 21.11.2019 | 219,30 | 219,90 | 219,30 | 219,90 | 0,59% | 29,00 |
| 20.11.2019 | 211,40 | 218,60 | 211,40 | 218,60 | 3,45% | 27,00 |
| 19.11.2019 | 211,80 | 212,10 | 211,30 | 211,30 | -0,70% | 46,00 |
| 18.11.2019 | 211,70 | 212,80 | 211,70 | 212,80 | -1,30% | 48,00 |
| 15.11.2019 | 216,90 | 218,50 | 215,60 | 215,60 | 0,47% | 53,00 |
| 14.11.2019 | 221,10 | 221,10 | 214,60 | 214,60 | -3,29% | 77,00 |
| 13.11.2019 | 220,10 | 221,90 | 220,10 | 221,90 | 0,05% | 61,00 |
| 12.11.2019 | 221,20 | 222,70 | 221,20 | 221,80 | 1,00% | 182,00 |
| 11.11.2019 | 219,20 | 219,60 | 216,60 | 219,60 | 0,00% | 122,00 |