255,450€
-0,80%
Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 256,70 | 257,35 | 255,30 | 255,45 | -1,50% | - |
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% | - |
09.01.2024 | 237,75 | 238,00 | 233,50 | 234,75 | -1,47% | - |
08.01.2024 | 231,25 | 239,50 | 230,00 | 238,25 | 3,03% | - |
05.01.2024 | 231,75 | 234,25 | 228,75 | 231,25 | 0,00% | - |
04.01.2024 | 232,25 | 233,50 | 229,00 | 231,25 | 0,00% | - |
03.01.2024 | 244,25 | 245,50 | 231,25 | 231,25 | -5,52% | - |
02.01.2024 | 249,00 | 249,25 | 242,25 | 244,75 | -1,90% | - |
29.12.2023 | 247,00 | 250,00 | 247,00 | 249,50 | 0,30% | - |
28.12.2023 | 249,00 | 250,25 | 246,00 | 248,75 | 0,20% | - |
27.12.2023 | 250,25 | 250,50 | 246,25 | 248,25 | 1,43% | - |
22.12.2023 | 238,50 | 245,00 | 238,50 | 244,75 | 1,45% | - |
21.12.2023 | 241,25 | 242,50 | 238,50 | 241,25 | 0,84% | 30,00 |
20.12.2023 | 246,75 | 248,75 | 239,00 | 239,25 | -2,55% | - |
19.12.2023 | 244,75 | 247,50 | 241,75 | 245,50 | 0,61% | 12,00 |
18.12.2023 | 247,75 | 248,50 | 242,25 | 244,00 | -1,61% | 400,00 |
15.12.2023 | 248,25 | 257,00 | 245,50 | 248,00 | 0,20% | - |
14.12.2023 | 223,50 | 249,25 | 223,50 | 247,50 | 10,12% | - |
13.12.2023 | 220,00 | 225,50 | 218,50 | 224,75 | 1,35% | - |
12.12.2023 | 221,00 | 224,00 | 221,00 | 221,75 | -0,45% | 40,00 |
11.12.2023 | 217,50 | 223,00 | 217,50 | 222,75 | 1,60% | - |
08.12.2023 | 214,50 | 221,00 | 214,50 | 219,25 | 1,50% | - |
07.12.2023 | 215,50 | 219,50 | 215,50 | 216,00 | -0,80% | 1,00 |
06.12.2023 | 218,50 | 221,00 | 217,25 | 217,75 | -0,11% | - |
05.12.2023 | 220,25 | 221,75 | 215,00 | 218,00 | -1,36% | - |
04.12.2023 | 221,75 | 224,00 | 219,00 | 221,00 | -0,34% | 10,00 |
01.12.2023 | 218,00 | 222,25 | 215,00 | 221,75 | 1,84% | - |