Börse:
340,400€
Echtzeit-Aktienkurs Zebra Technologies Corp
Bid:
339,900€
Ask:
340,900€
Aktienkurse zur Zebra Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 338,20 | 340,50 | 338,20 | 339,40 | -0,29% | 12,00 |
| 14.01.2021 | 339,10 | 343,40 | 339,10 | 340,40 | 0,27% | 15,00 |
| 13.01.2021 | 333,20 | 339,50 | 333,20 | 339,50 | 1,49% | 1,00 |
| 12.01.2021 | 340,80 | 341,80 | 334,50 | 334,50 | -1,73% | 47,00 |
| 11.01.2021 | 334,00 | 340,40 | 329,90 | 340,40 | 0,74% | 27,00 |
| 08.01.2021 | 333,30 | 338,20 | 333,30 | 337,90 | 1,26% | 70,00 |
| 07.01.2021 | 324,50 | 333,70 | 322,20 | 333,70 | 3,44% | 46,00 |
| 06.01.2021 | 309,40 | 322,60 | 302,30 | 322,60 | 5,08% | 168,00 |
| 05.01.2021 | 308,10 | 308,10 | 306,10 | 307,00 | -0,39% | 5,00 |
| 04.01.2021 | 312,50 | 314,80 | 308,20 | 308,20 | 0,39% | 29,00 |
| 30.12.2020 | 307,20 | 307,20 | 307,00 | 307,00 | -1,76% | - |
| 29.12.2020 | 312,40 | 314,10 | 312,40 | 312,50 | -0,32% | 65,00 |
| 28.12.2020 | 307,60 | 313,50 | 307,60 | 313,50 | 0,55% | 58,00 |
| 23.12.2020 | 311,00 | 311,80 | 311,00 | 311,80 | -0,26% | - |
| 22.12.2020 | 306,50 | 312,60 | 306,50 | 312,60 | 2,53% | 14,00 |
| 21.12.2020 | 304,80 | 304,90 | 296,90 | 304,90 | -0,59% | 38,00 |
| 18.12.2020 | 305,60 | 306,70 | 305,60 | 306,70 | 0,10% | - |
| 17.12.2020 | 308,20 | 308,20 | 306,40 | 306,40 | -0,87% | 10,00 |
| 16.12.2020 | 314,40 | 314,40 | 309,10 | 309,10 | -2,95% | 10,00 |
| 15.12.2020 | 315,40 | 318,50 | 315,40 | 318,50 | 0,38% | 100,00 |
| 14.12.2020 | 310,40 | 317,30 | 310,40 | 317,30 | 2,32% | 1,00 |
| 11.12.2020 | 307,90 | 310,30 | 307,90 | 310,10 | 1,01% | 26,00 |
| 10.12.2020 | 311,00 | 311,00 | 307,00 | 307,00 | -2,60% | 5,00 |
| 09.12.2020 | 309,20 | 315,20 | 309,20 | 315,20 | 2,34% | 2,00 |
| 08.12.2020 | 307,70 | 308,00 | 307,70 | 308,00 | -0,42% | 7,00 |
| 07.12.2020 | 312,90 | 313,20 | 309,30 | 309,30 | 0,10% | 30,00 |
| 04.12.2020 | 305,60 | 309,00 | 305,60 | 309,00 | 1,11% | 45,00 |
| 03.12.2020 | 302,10 | 305,60 | 301,60 | 305,60 | 0,86% | 112,00 |
| 02.12.2020 | 307,40 | 319,00 | 303,00 | 303,00 | -4,66% | 11,00 |
| 01.12.2020 | 318,70 | 319,60 | 317,80 | 317,80 | 0,82% | 200,00 |
| 30.11.2020 | 316,00 | 316,30 | 314,30 | 315,20 | -0,25% | 178,00 |
| 27.11.2020 | 315,90 | 316,00 | 315,80 | 316,00 | -0,03% | 10,00 |
| 26.11.2020 | 313,80 | 316,10 | 313,30 | 316,10 | 1,28% | 54,00 |
| 25.11.2020 | 313,40 | 317,20 | 312,10 | 312,10 | -0,38% | 178,00 |
| 24.11.2020 | 306,00 | 316,60 | 306,00 | 313,30 | 3,23% | 52,00 |
| 23.11.2020 | 305,80 | 306,10 | 303,50 | 303,50 | -0,33% | 147,00 |
| 20.11.2020 | 302,10 | 309,10 | 300,00 | 304,50 | -0,26% | 418,00 |
| 19.11.2020 | 285,70 | 305,30 | 284,80 | 305,30 | 6,79% | 11,00 |
| 18.11.2020 | 285,90 | 285,90 | 285,90 | 285,90 | 0,67% | - |
| 17.11.2020 | 290,90 | 291,10 | 284,00 | 284,00 | -2,57% | 143,00 |
| 16.11.2020 | 292,00 | 292,00 | 291,50 | 291,50 | -0,14% | 8,00 |
| 13.11.2020 | 287,90 | 291,90 | 287,90 | 291,90 | -0,82% | 30,00 |
| 12.11.2020 | 303,50 | 303,50 | 294,30 | 294,30 | -2,03% | 32,00 |
| 11.11.2020 | 293,20 | 300,40 | 293,20 | 300,40 | 4,12% | 116,00 |
| 10.11.2020 | 297,10 | 301,60 | 288,50 | 288,50 | -5,66% | 79,00 |
| 09.11.2020 | 295,90 | 305,80 | 295,90 | 305,80 | 5,74% | 96,00 |
| 06.11.2020 | 286,10 | 289,20 | 286,10 | 289,20 | -0,10% | 20,00 |
| 05.11.2020 | 280,70 | 289,50 | 280,70 | 289,50 | 5,89% | 57,00 |
| 04.11.2020 | 279,00 | 279,00 | 273,40 | 273,40 | 2,86% | 20,00 |
| 03.11.2020 | 250,90 | 265,80 | 250,90 | 265,80 | 8,71% | 150,00 |
| 02.11.2020 | 244,80 | 244,80 | 244,50 | 244,50 | 1,03% | 5,00 |
| 30.10.2020 | 247,40 | 247,40 | 242,00 | 242,00 | -1,47% | 20,00 |
| 29.10.2020 | 242,80 | 245,60 | 242,80 | 245,60 | 1,78% | 31,00 |
| 28.10.2020 | 244,40 | 244,40 | 236,00 | 241,30 | -1,27% | 95,00 |
| 27.10.2020 | 249,00 | 249,00 | 244,40 | 244,40 | -3,93% | 60,00 |
| 26.10.2020 | 255,40 | 255,40 | 254,40 | 254,40 | -0,04% | 40,00 |
| 23.10.2020 | 254,50 | 254,50 | 254,50 | 254,50 | 3,96% | - |
| 22.10.2020 | 244,80 | 244,80 | 244,80 | 244,80 | -2,47% | 10,00 |
| 21.10.2020 | 248,50 | 251,00 | 248,50 | 251,00 | 1,58% | 30,00 |
| 20.10.2020 | 247,10 | 247,10 | 247,10 | 247,10 | -1,08% | - |
| 19.10.2020 | 249,80 | 249,80 | 249,80 | 249,80 | -0,36% | 6,00 |
| 16.10.2020 | 244,60 | 250,70 | 244,60 | 250,70 | 4,63% | 10,00 |
| 15.10.2020 | 241,40 | 241,40 | 235,00 | 239,60 | -1,16% | - |
| 14.10.2020 | 243,60 | 246,50 | 242,40 | 242,40 | -1,10% | 42,00 |
| 13.10.2020 | 243,70 | 245,10 | 243,60 | 245,10 | 0,86% | - |
| 12.10.2020 | 240,00 | 243,00 | 240,00 | 243,00 | 1,59% | - |
| 09.10.2020 | 236,70 | 239,20 | 236,70 | 239,20 | 0,76% | 18,00 |
| 08.10.2020 | 234,50 | 237,40 | 234,50 | 237,40 | 3,62% | 5,00 |
| 07.10.2020 | 229,30 | 229,30 | 229,10 | 229,10 | -0,04% | 10,00 |
| 06.10.2020 | 226,60 | 229,20 | 226,60 | 229,20 | 3,43% | 8,00 |
| 05.10.2020 | 220,80 | 221,60 | 220,80 | 221,60 | 1,42% | - |
| 02.10.2020 | 217,00 | 218,50 | 217,00 | 218,50 | -0,14% | - |
| 01.10.2020 | 215,40 | 218,80 | 215,40 | 218,80 | 1,77% | 3,00 |
| 30.09.2020 | 218,60 | 221,20 | 215,00 | 215,00 | -2,27% | 1,00 |
| 29.09.2020 | 223,20 | 224,60 | 220,00 | 220,00 | -0,77% | 17,00 |
| 28.09.2020 | 221,70 | 221,70 | 221,70 | 221,70 | 3,31% | - |
| 25.09.2020 | 214,60 | 214,60 | 214,60 | 214,60 | -0,33% | - |
| 24.09.2020 | 213,30 | 215,30 | 213,30 | 215,30 | -1,37% | 1,00 |
| 23.09.2020 | 215,10 | 218,30 | 215,10 | 218,30 | 3,66% | 80,00 |
| 22.09.2020 | 210,60 | 210,60 | 210,60 | 210,60 | -1,59% | - |
| 21.09.2020 | 214,00 | 214,00 | 214,00 | 214,00 | -1,92% | - |
| 18.09.2020 | 215,60 | 218,20 | 215,60 | 218,20 | 2,63% | 30,00 |
| 17.09.2020 | 212,40 | 212,60 | 212,40 | 212,60 | -2,79% | 12,00 |
| 16.09.2020 | 216,80 | 218,70 | 216,80 | 218,70 | 3,45% | 5,00 |
| 15.09.2020 | 211,10 | 211,40 | 211,00 | 211,40 | 0,67% | 32,00 |
| 14.09.2020 | 213,40 | 213,40 | 210,00 | 210,00 | -0,94% | 63,00 |
| 11.09.2020 | 212,00 | 213,00 | 212,00 | 212,00 | -1,53% | 31,00 |
| 10.09.2020 | 215,30 | 215,30 | 215,30 | 215,30 | -1,58% | - |
| 09.09.2020 | 212,15 | 220,70 | 211,45 | 218,75 | 2,24% | - |
| 08.09.2020 | 221,45 | 221,65 | 210,70 | 213,95 | -3,17% | - |
| 07.09.2020 | 219,05 | 221,20 | 218,30 | 220,95 | -1,32% | - |
| 04.09.2020 | 224,60 | 228,20 | 223,90 | 223,90 | -2,65% | 84,00 |
| 03.09.2020 | 248,10 | 249,40 | 230,00 | 230,00 | -6,12% | 59,00 |
| 02.09.2020 | 241,20 | 249,00 | 241,20 | 245,00 | 2,08% | 720,00 |
| 01.09.2020 | 240,00 | 240,60 | 237,60 | 240,00 | 1,91% | 75,00 |
| 31.08.2020 | 235,10 | 236,60 | 235,00 | 235,50 | 1,16% | 43,00 |
| 28.08.2020 | 233,80 | 233,80 | 232,80 | 232,80 | -0,53% | 9,00 |
| 27.08.2020 | 240,55 | 241,85 | 233,35 | 234,05 | -2,84% | 22,00 |
| 26.08.2020 | 235,25 | 240,90 | 234,40 | 240,90 | 2,08% | - |
| 25.08.2020 | 233,00 | 236,00 | 233,00 | 236,00 | 0,85% | 146,00 |