Deutsche Märkte öffnen in 3 Stunden 6 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
406,55+0,71 (+0,17%)
Börsenschluss: 4:00PM EST

406,10 -0,45 (-0,11 %)
Nachbörse: 6:33PM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 2021409,47411,04405,02406,55406,55241.936
19. Jan. 2021417,10417,78403,42405,84405,84291.500
15. Jan. 2021410,74414,27406,63409,22409,22305.800
14. Jan. 2021413,62418,75411,55411,98411,98247.200
13. Jan. 2021409,20414,19406,82412,45412,45214.700
12. Jan. 2021410,67419,21403,33407,95407,95313.100
11. Jan. 2021402,12414,54400,19413,79413,79312.600
08. Jan. 2021410,00415,45404,64405,47405,47348.500
07. Jan. 2021395,90411,96395,15409,10409,10379.900
06. Jan. 2021377,22397,12377,22394,82394,82419.500
05. Jan. 2021376,51381,81374,97380,57380,57374.700
04. Jan. 2021385,75387,00372,46378,13378,13432.600
31. Dez. 2020383,72385,49380,46384,33384,33176.500
30. Dez. 2020380,69385,76379,35383,75383,75166.100
29. Dez. 2020384,69385,41376,40378,04378,04185.500
28. Dez. 2020380,47384,00375,74382,59382,59251.200
24. Dez. 2020382,28382,28371,40376,89376,89138.300
23. Dez. 2020382,61384,60377,44379,74379,74191.100
22. Dez. 2020377,50387,28375,66379,96379,96474.600
21. Dez. 2020366,00376,73363,00375,91375,91505.600
18. Dez. 2020377,43378,50369,20373,00373,00900.400
17. Dez. 2020378,00380,13372,21375,43375,43819.500
16. Dez. 2020382,11383,04375,23377,41377,41474.300
15. Dez. 2020388,07388,92380,00383,45383,45311.700
14. Dez. 2020379,84386,74379,84383,46383,46309.100
11. Dez. 2020372,78378,60370,34377,56377,56162.100
10. Dez. 2020372,81378,94369,29375,14375,14292.300
09. Dez. 2020377,90382,96374,40376,87376,87215.000
08. Dez. 2020373,63377,25371,27375,84375,84207.500
07. Dez. 2020378,28379,85372,51373,83373,83321.100
04. Dez. 2020376,02380,95375,00378,47378,47255.900
03. Dez. 2020368,00374,71366,02372,37372,37263.500
02. Dez. 2020370,71373,01364,57367,21367,21385.600
01. Dez. 2020381,63382,71370,83372,17372,17403.700
30. Nov. 2020378,48380,22369,01378,42378,42603.300
27. Nov. 2020377,02381,21375,12377,00377,00206.000
25. Nov. 2020375,69379,91369,29372,73372,73345.000
24. Nov. 2020368,83378,82362,36373,47373,47566.700
23. Nov. 2020367,10368,79358,55362,69362,69590.100
20. Nov. 2020363,42363,42354,16354,99354,99694.100
19. Nov. 2020336,01367,66333,06358,39358,391.189.700
18. Nov. 2020343,12343,94337,57337,58337,58211.400
17. Nov. 2020341,77342,54338,50340,79340,79323.300
16. Nov. 2020347,94348,42342,09345,98345,98292.700
13. Nov. 2020344,35347,73341,68345,86345,86228.900
12. Nov. 2020353,67354,29339,77340,78340,78316.700
11. Nov. 2020348,67356,73345,62356,27356,27297.100
10. Nov. 2020352,55356,61341,18345,02345,02553.100
09. Nov. 2020356,99362,58352,47352,71352,71490.000
06. Nov. 2020340,18348,44338,59346,43346,43370.300
05. Nov. 2020333,83343,83332,86340,12340,12399.000
04. Nov. 2020320,42329,66317,15329,18329,18423.400
03. Nov. 2020314,90322,90305,56319,22319,22571.700
02. Nov. 2020289,41294,97287,49293,07293,07510.700
30. Okt. 2020290,00290,97281,02283,64283,64304.300
29. Okt. 2020284,72294,01282,94291,97291,97263.000
28. Okt. 2020284,47287,39282,08285,20285,20300.200
27. Okt. 2020295,08295,08287,19289,28289,28351.600
26. Okt. 2020299,90302,33293,94295,10295,10250.800
23. Okt. 2020303,00304,57298,23303,72303,72293.500
22. Okt. 2020293,80301,33292,25300,91300,91321.700
21. Okt. 2020295,29300,33291,19291,86291,86233.100
20. Okt. 2020293,24300,00292,65294,83294,83211.100
19. Okt. 2020292,20299,36291,28291,57291,57347.600
16. Okt. 2020289,96295,37289,24293,00293,00218.800
15. Okt. 2020280,38287,33280,38287,31287,31204.300
14. Okt. 2020288,65290,70281,87284,77284,77345.600
13. Okt. 2020288,83290,75286,19286,73286,73227.300
12. Okt. 2020287,24289,30286,25288,25288,25277.900
09. Okt. 2020281,63284,25280,99284,00284,00216.200
08. Okt. 2020277,73281,40277,73279,09279,09221.300
07. Okt. 2020274,01278,31272,83276,58276,58279.100
06. Okt. 2020267,14273,49267,14269,97269,97378.300
05. Okt. 2020261,09268,47260,40268,01268,01375.200
02. Okt. 2020252,52259,21252,52258,81258,81354.500
01. Okt. 2020256,81259,15254,34258,48258,48461.200
30. Sept. 2020258,07259,39250,45252,46252,46596.400
29. Sept. 2020262,21263,09257,63258,92258,92190.500
28. Sept. 2020261,06264,02259,05260,56260,56272.700
25. Sept. 2020251,91258,70250,05257,46257,46250.600
24. Sept. 2020247,31252,72247,31250,67250,67215.700
23. Sept. 2020253,86254,99249,40249,58249,58308.500
22. Sept. 2020251,00252,86246,83252,28252,28388.600
21. Sept. 2020251,02255,96247,47248,73248,73369.600
18. Sept. 2020255,95260,69253,82256,15256,15537.900
17. Sept. 2020250,73256,38249,40256,18256,18289.700
16. Sept. 2020260,10260,20253,35254,15254,15277.300
15. Sept. 2020254,18259,37253,12257,46257,46252.000
14. Sept. 2020253,43255,58249,03251,26251,26303.000
11. Sept. 2020252,58253,22249,51249,96249,96225.900
10. Sept. 2020255,00257,90248,72249,44249,44535.600
09. Sept. 2020260,28262,55253,74255,11255,11519.900
08. Sept. 2020254,55255,61247,70249,26249,26556.700
04. Sept. 2020268,85271,29257,31260,55260,55354.700
03. Sept. 2020291,16291,16267,24269,25269,25416.800
02. Sept. 2020289,16295,52286,10294,36294,36360.500
01. Sept. 2020287,30287,47283,91287,16287,16254.900
31. Aug. 2020281,29287,15281,05286,53286,53340.700
28. Aug. 2020278,30280,50277,70280,16280,16259.700
27. Aug. 2020287,23287,71275,53277,26277,26267.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...