Echtzeit-Aktienkurs Zebra Technologies Corp.
Bid:
Ask:
Aktienkurse zur Zebra Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 493,11 | 503,21 | 492,92 | 499,98 | 0,42% | - |
| 25.02.2021 | 509,51 | 509,58 | 0,00 | 497,89 | -2,99% | - |
| 24.02.2021 | 513,10 | 513,35 | 512,95 | 513,22 | 2,98% | - |
| 23.02.2021 | 487,97 | 500,34 | 0,00 | 498,35 | 1,99% | - |
| 22.02.2021 | 487,95 | 491,64 | 0,00 | 488,60 | -0,41% | - |
| 19.02.2021 | 487,47 | 494,89 | 487,47 | 490,63 | 2,75% | - |
| 18.02.2021 | 476,13 | 481,77 | 475,45 | 477,52 | -0,52% | - |
| 17.02.2021 | 481,64 | 483,89 | 469,60 | 480,03 | -1,26% | - |
| 16.02.2021 | 485,75 | 488,50 | 474,31 | 486,18 | 1,74% | - |
| 12.02.2021 | 477,11 | 478,95 | 468,80 | 477,85 | 1,41% | - |
| 11.02.2021 | 468,97 | 472,98 | 463,58 | 471,20 | 10,11% | - |
| 10.02.2021 | 424,80 | 429,51 | 422,47 | 427,94 | 0,60% | - |
| 09.02.2021 | 421,64 | 425,76 | 418,50 | 425,38 | 1,36% | - |
| 08.02.2021 | 414,65 | 419,73 | 413,33 | 419,67 | 3,16% | - |
| 05.02.2021 | 407,26 | 410,79 | 405,61 | 406,83 | -0,04% | - |
| 04.02.2021 | 408,04 | 409,25 | 403,09 | 406,98 | 0,85% | - |
| 03.02.2021 | 404,33 | 405,18 | 401,91 | 403,55 | -0,93% | - |
| 02.02.2021 | 407,15 | 410,55 | 403,17 | 407,32 | 2,35% | - |
| 01.02.2021 | 390,57 | 400,29 | 389,66 | 397,95 | 2,06% | - |
| 29.01.2021 | 396,52 | 397,41 | 382,58 | 389,92 | -0,96% | - |
| 28.01.2021 | 392,72 | 398,91 | 392,41 | 393,69 | 0,66% | - |
| 27.01.2021 | 394,26 | 396,79 | 387,90 | 391,10 | -1,00% | - |
| 26.01.2021 | 395,43 | 395,52 | 395,07 | 395,07 | -1,79% | - |
| 25.01.2021 | 411,58 | 412,17 | 400,42 | 402,26 | -1,83% | - |
| 22.01.2021 | 405,87 | 410,50 | 405,13 | 409,74 | 0,88% | - |
| 21.01.2021 | 406,44 | 406,44 | 406,11 | 406,16 | -0,16% | - |
| 20.01.2021 | 407,55 | 409,05 | 404,87 | 406,82 | 0,27% | - |
| 19.01.2021 | 408,77 | 410,17 | 403,23 | 405,73 | -0,64% | - |
| 15.01.2021 | 411,63 | 413,68 | 406,52 | 408,35 | -0,89% | - |
| 14.01.2021 | 416,43 | 419,03 | 411,08 | 412,01 | -0,15% | - |
| 13.01.2021 | 409,17 | 414,17 | 408,39 | 412,64 | 1,06% | - |
| 12.01.2021 | 415,84 | 419,27 | 406,23 | 408,30 | -1,34% | - |
| 11.01.2021 | 409,09 | 414,58 | 409,09 | 413,87 | 2,02% | - |
| 08.01.2021 | 411,98 | 415,44 | 404,61 | 405,67 | -0,91% | - |
| 07.01.2021 | 406,34 | 411,89 | 406,34 | 409,39 | 3,57% | - |
| 06.01.2021 | 385,27 | 397,26 | 385,27 | 395,30 | 3,97% | - |
| 05.01.2021 | 379,32 | 382,00 | 374,67 | 380,19 | 0,64% | - |
| 04.01.2021 | 384,67 | 384,67 | 372,00 | 377,76 | -1,59% | - |
| 31.12.2020 | 384,79 | 385,76 | 380,73 | 383,87 | 0,01% | - |
| 30.12.2020 | 381,80 | 385,75 | 381,42 | 383,85 | 1,37% | - |
| 29.12.2020 | 378,19 | 380,25 | 376,19 | 378,66 | -1,10% | - |
| 28.12.2020 | 376,65 | 383,79 | 376,65 | 382,86 | 0,23% | - |
| 24.12.2020 | 376,05 | 384,47 | 373,59 | 381,98 | 0,27% | - |
| 23.12.2020 | 379,33 | 382,51 | 378,25 | 380,96 | 0,19% | - |
| 22.12.2020 | 381,17 | 387,61 | 379,45 | 380,23 | 1,16% | - |
| 21.12.2020 | 369,89 | 376,60 | 369,47 | 375,89 | -1,64% | - |
| 18.12.2020 | 376,50 | 382,17 | 369,20 | 382,17 | 1,85% | - |
| 17.12.2020 | 375,23 | 375,72 | 0,00 | 375,23 | 1,25% | - |
| 16.12.2020 | 377,36 | 387,14 | 370,54 | 370,61 | -3,30% | - |
| 15.12.2020 | 383,36 | 383,36 | 383,20 | 383,26 | 8,07% | - |
| 14.12.2020 | 0,00 | 392,14 | 0,00 | 354,64 | -5,51% | - |
| 11.12.2020 | 377,58 | 377,63 | 362,23 | 375,30 | 2,88% | - |
| 10.12.2020 | 375,30 | 384,98 | 363,44 | 364,82 | -3,24% | - |
| 09.12.2020 | 381,32 | 386,10 | 366,64 | 377,02 | 0,16% | - |
| 08.12.2020 | 374,82 | 384,22 | 0,00 | 376,42 | -2,56% | - |
| 07.12.2020 | 377,70 | 386,31 | 371,36 | 386,31 | 1,99% | - |
| 04.12.2020 | 378,89 | 381,02 | 377,70 | 378,78 | 1,85% | - |
| 03.12.2020 | 371,14 | 374,79 | 369,33 | 371,92 | 0,65% | - |
| 02.12.2020 | 372,42 | 373,02 | 364,50 | 369,53 | -1,34% | - |
| 01.12.2020 | 376,18 | 376,77 | 366,41 | 374,54 | -3,15% | - |
| 30.11.2020 | 377,73 | 409,50 | 367,70 | 386,73 | 5,58% | - |
| 27.11.2020 | 376,95 | 381,27 | 366,31 | 366,31 | -1,69% | - |
| 25.11.2020 | 373,13 | 374,03 | 369,83 | 372,63 | -0,39% | - |
| 24.11.2020 | 369,57 | 378,74 | 369,54 | 374,09 | 3,14% | - |
| 23.11.2020 | 359,70 | 365,00 | 359,08 | 362,69 | 2,10% | - |
| 20.11.2020 | 358,61 | 361,55 | 354,38 | 355,22 | -0,81% | - |
| 19.11.2020 | 336,44 | 367,00 | 336,44 | 358,12 | 5,81% | - |
| 18.11.2020 | 342,30 | 343,11 | 338,07 | 338,45 | -0,68% | - |
| 17.11.2020 | 339,98 | 342,06 | 338,78 | 340,76 | -1,28% | - |
| 16.11.2020 | 346,61 | 348,11 | 342,15 | 345,17 | -0,32% | - |
| 13.11.2020 | 345,11 | 347,28 | 342,38 | 346,29 | 1,61% | - |
| 12.11.2020 | 347,91 | 350,75 | 339,42 | 340,80 | -4,41% | - |
| 11.11.2020 | 356,67 | 356,68 | 356,37 | 356,51 | 3,22% | - |
| 10.11.2020 | 348,92 | 349,81 | 341,75 | 345,39 | -2,57% | - |
| 09.11.2020 | 356,92 | 362,50 | 354,51 | 354,51 | 2,34% | - |
| 06.11.2020 | 340,16 | 348,64 | 289,16 | 346,42 | 1,82% | - |
| 05.11.2020 | 339,26 | 344,11 | 334,35 | 340,23 | 3,46% | - |
| 04.11.2020 | 317,84 | 330,41 | 316,86 | 328,85 | 2,35% | - |
| 03.11.2020 | 313,72 | 323,19 | 313,04 | 321,32 | 9,76% | - |
| 02.11.2020 | 292,84 | 294,89 | 290,27 | 292,73 | 3,29% | - |
| 30.10.2020 | 283,41 | 283,42 | 283,41 | 283,42 | -3,03% | - |
| 29.10.2020 | 286,87 | 294,14 | 286,13 | 292,27 | 2,74% | - |
| 28.10.2020 | 283,79 | 287,50 | 282,30 | 284,46 | -1,65% | - |
| 27.10.2020 | 293,91 | 293,95 | 287,14 | 289,22 | -1,94% | - |
| 26.10.2020 | 300,64 | 301,74 | 293,87 | 294,93 | -2,83% | - |
| 23.10.2020 | 301,55 | 304,55 | 298,32 | 303,51 | 0,81% | - |
| 22.10.2020 | 294,70 | 301,08 | 293,63 | 301,08 | 3,31% | - |
| 21.10.2020 | 299,61 | 300,66 | 291,42 | 291,42 | -1,16% | - |
| 20.10.2020 | 295,51 | 299,77 | 294,35 | 294,83 | 1,03% | - |
| 19.10.2020 | 297,65 | 299,39 | 0,00 | 291,83 | -0,38% | - |
| 16.10.2020 | 292,16 | 295,27 | 0,00 | 292,95 | 2,01% | - |
| 15.10.2020 | 285,82 | 287,37 | 282,55 | 287,19 | 0,80% | - |
| 14.10.2020 | 289,91 | 290,87 | 282,00 | 284,91 | -0,77% | - |
| 13.10.2020 | 288,83 | 289,47 | 285,38 | 287,11 | -0,35% | - |
| 12.10.2020 | 287,19 | 289,10 | 286,44 | 288,12 | 1,57% | - |
| 09.10.2020 | 282,26 | 284,05 | 281,27 | 283,67 | 1,64% | - |
| 08.10.2020 | 279,58 | 281,11 | 278,49 | 279,10 | 0,92% | - |
| 07.10.2020 | 273,35 | 278,53 | 273,34 | 276,55 | 2,39% | - |
| 06.10.2020 | 270,94 | 273,55 | 264,32 | 270,10 | 0,76% | - |
| 05.10.2020 | 267,98 | 268,10 | 267,95 | 268,05 | 3,62% | - |