Deutsche Märkte geschlossen

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
515,83+4,48 (+0,88%)
Börsenschluss: 4:00PM EDT
515,84 +0,01 (+0,00%)
Nachbörse: 06:26PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Okt. 2021514,82517,94513,32515,83515,83228.900
14. Okt. 2021500,69511,80500,54511,35511,35209.100
13. Okt. 2021499,31501,58493,99496,86496,86180.700
12. Okt. 2021495,96501,32493,15494,54494,54303.300
11. Okt. 2021497,26501,73491,99493,13493,13245.000
08. Okt. 2021504,50505,18492,63498,73498,73227.900
07. Okt. 2021512,01513,73503,79504,41504,41239.200
06. Okt. 2021501,05507,99498,15506,39506,39176.500
05. Okt. 2021503,91514,49503,15506,89506,89225.900
04. Okt. 2021509,04510,43498,81502,32502,32288.400
01. Okt. 2021517,62517,62507,43510,98510,98534.600
30. Sept. 2021530,51532,66514,99515,42515,42370.900
29. Sept. 2021533,50535,50523,08525,67525,67331.900
28. Sept. 2021542,60543,00528,43531,18531,18234.300
27. Sept. 2021556,00558,91546,09548,58548,58196.200
24. Sept. 2021548,82560,92548,82559,48559,48285.700
23. Sept. 2021555,43560,88550,78553,46553,46412.400
22. Sept. 2021543,14551,99540,94547,58547,58368.200
21. Sept. 2021555,44556,99542,03543,00543,00310.600
20. Sept. 2021559,76561,69545,25551,90551,90364.500
17. Sept. 2021583,48584,02567,17569,15569,15393.500
16. Sept. 2021578,60588,15577,84584,76584,76167.300
15. Sept. 2021576,79585,79576,02580,98580,98158.200
14. Sept. 2021579,67582,91573,56576,79576,79184.900
13. Sept. 2021587,69587,69575,00579,90579,90183.000
10. Sept. 2021582,07586,76578,57580,63580,63140.100
09. Sept. 2021578,49585,11576,02577,47577,47148.900
08. Sept. 2021582,03584,02572,90579,75579,75137.700
07. Sept. 2021593,58593,58580,40581,14581,14179.800
03. Sept. 2021589,00594,77585,56590,60590,60178.600
02. Sept. 2021588,36591,49585,61588,25588,25170.000
01. Sept. 2021592,48592,48579,47582,78582,78195.200
31. Aug. 2021585,07588,77579,21587,17587,17230.100
30. Aug. 2021591,90594,14583,91584,78584,78175.000
27. Aug. 2021581,09588,35578,80587,96587,96317.300
26. Aug. 2021584,62584,62578,53578,91578,91121.100
25. Aug. 2021577,84584,25577,84584,11584,11133.900
24. Aug. 2021580,31583,67577,59578,71578,71109.700
23. Aug. 2021574,33581,62574,33578,89578,89154.900
20. Aug. 2021563,18572,33562,27571,49571,49187.900
19. Aug. 2021552,91565,94551,09562,72562,72153.300
18. Aug. 2021559,68568,28556,87557,18557,18197.300
17. Aug. 2021569,34569,93558,42562,68562,68150.200
16. Aug. 2021570,54576,00567,04572,89572,89133.200
13. Aug. 2021568,00571,39562,21571,07571,07117.300
12. Aug. 2021568,97570,50564,27568,40568,40149.300
11. Aug. 2021567,91572,21564,09569,54569,54129.700
10. Aug. 2021565,00567,45560,60567,11567,11144.000
09. Aug. 2021562,31566,04557,96563,98563,98128.800
06. Aug. 2021565,06566,99552,51562,27562,27205.700
05. Aug. 2021560,00570,83558,02569,22569,22248.300
04. Aug. 2021547,56566,77547,00560,00560,00321.700
03. Aug. 2021559,49559,86527,54546,74546,74446.400
02. Aug. 2021555,00558,68548,84550,97550,97240.500
30. Juli 2021545,30554,22544,60552,48552,48250.100
29. Juli 2021548,00554,10547,00548,10548,10162.500
28. Juli 2021539,50547,42535,93545,74545,74140.400
27. Juli 2021543,26544,08529,21540,18540,18233.800
26. Juli 2021550,00553,66539,43545,31545,31162.300
23. Juli 2021540,64548,94538,21548,61548,61163.800
22. Juli 2021534,00537,37530,01536,22536,22153.100
21. Juli 2021520,64534,14520,64533,77533,77197.500
20. Juli 2021510,98524,18507,27519,67519,67276.000
19. Juli 2021509,59514,45502,63506,91506,91274.400
16. Juli 2021523,70525,47517,91518,33518,33162.500
15. Juli 2021528,86531,92517,91522,62522,62246.000
14. Juli 2021537,74539,48528,40530,14530,14190.100
13. Juli 2021546,36546,36531,94533,62533,62229.100
12. Juli 2021548,79549,98539,04548,10548,10212.100
09. Juli 2021542,47548,47541,23547,73547,73158.900
08. Juli 2021539,22546,84534,00539,84539,84229.200
07. Juli 2021546,45547,80531,02546,65546,65232.100
06. Juli 2021540,69545,46534,29544,35544,35306.100
02. Juli 2021537,01541,26534,14539,94539,94205.400
01. Juli 2021530,00533,23521,02532,02532,02227.500
30. Juni 2021535,82538,51527,59529,49529,49273.200
29. Juni 2021529,69536,78528,29536,06536,06327.800
28. Juni 2021511,92529,01510,56527,13527,13380.500
25. Juni 2021513,17514,60506,47510,65510,65251.400
24. Juni 2021505,31511,29501,50510,39510,39258.500
23. Juni 2021504,48506,48500,00502,88502,88167.800
22. Juni 2021501,89507,00498,93506,44506,44239.200
21. Juni 2021494,39504,50492,68504,13504,13301.200
18. Juni 2021499,25500,40484,34493,43493,43487.100
17. Juni 2021506,61509,31499,01502,09502,09189.400
16. Juni 2021506,87513,09504,40506,70506,70196.600
15. Juni 2021509,92509,92504,32506,10506,10184.900
14. Juni 2021509,10511,28505,49509,92509,92208.500
11. Juni 2021511,02511,48505,81508,48508,48157.800
10. Juni 2021506,67511,60505,80508,63508,63149.800
09. Juni 2021508,06508,18502,17505,35505,35205.600
08. Juni 2021505,40508,63501,88505,57505,57245.700
07. Juni 2021516,50517,94503,96506,18506,18225.000
04. Juni 2021509,94517,00506,98516,57516,57286.500
03. Juni 2021503,99509,24500,16506,04506,04209.800
02. Juni 2021501,87506,04499,72504,77504,77231.900
01. Juni 2021502,07507,05500,31502,92502,92226.600
28. Mai 2021498,97501,84495,15497,05497,05219.500
27. Mai 2021501,06507,84497,35498,10498,10810.300
26. Mai 2021504,02506,57499,70501,33501,33267.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...