Deutsche Märkte öffnen in 1 Stunde 35 Minute

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
344,70+16,07 (+4,89%)
Börsenschluss: 04:00PM EST
344,99 +0,29 (+0,08%)
Nachbörse: 07:15PM EST
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 2023335,96351,74335,81344,70344,70787.400
01. Feb. 2023316,18329,62315,75328,63328,63442.500
31. Jan. 2023309,32316,38306,50316,18316,18264.800
30. Jan. 2023313,14315,30308,75309,03309,03240.900
27. Jan. 2023310,18317,52308,15317,10317,10296.800
26. Jan. 2023314,04315,00306,14311,27311,27221.600
25. Jan. 2023305,00312,58302,45310,57310,57292.900
24. Jan. 2023315,00317,24309,75310,08310,08370.600
23. Jan. 2023298,49320,12297,94317,76317,76812.600
20. Jan. 2023288,23297,22288,23297,03297,03307.600
19. Jan. 2023292,02295,80285,78287,72287,72260.900
18. Jan. 2023295,80299,75295,80296,54296,54418.300
17. Jan. 2023293,54294,15288,68293,58293,58330.000
13. Jan. 2023290,02293,99286,99293,70293,70687.100
12. Jan. 2023301,84301,84290,87293,00293,00735.500
11. Jan. 2023289,00300,21286,56299,79299,79600.100
10. Jan. 2023277,82286,95277,01286,93286,93353.700
09. Jan. 2023276,00283,53273,52279,29279,29535.400
06. Jan. 2023265,11277,86263,21273,42273,42552.700
05. Jan. 2023260,68260,94254,69260,06260,06368.200
04. Jan. 2023263,62265,81258,23262,99262,99311.600
03. Jan. 2023260,87262,69255,71260,20260,20295.400
30. Dez. 2022254,20256,54251,52256,41256,41228.200
29. Dez. 2022249,55258,05249,00257,53257,53274.900
28. Dez. 2022250,48253,85246,13246,84246,84241.200
27. Dez. 2022249,35253,87247,16251,00251,00252.500
23. Dez. 2022246,86249,14244,76248,22248,22180.900
22. Dez. 2022245,78247,64241,01247,51247,51341.700
21. Dez. 2022248,61253,80248,31250,84250,84435.400
20. Dez. 2022242,55250,65241,43247,15247,15377.800
19. Dez. 2022249,00251,55242,88243,71243,71325.200
16. Dez. 2022249,25251,09244,72248,92248,92769.100
15. Dez. 2022256,15257,72249,65251,04251,04410.400
14. Dez. 2022261,95267,27257,70261,50261,50393.200
13. Dez. 2022270,60274,70257,02263,27263,27608.700
12. Dez. 2022253,84259,94250,12258,10258,10478.500
09. Dez. 2022251,19256,67250,53251,45251,45551.900
08. Dez. 2022252,31259,55252,00252,82252,82473.400
07. Dez. 2022252,42255,04250,73252,54252,54303.100
06. Dez. 2022261,01261,08251,35254,21254,21375.400
05. Dez. 2022272,88273,10261,57261,80261,80473.600
02. Dez. 2022264,67276,14264,61274,86274,86440.500
01. Dez. 2022268,76274,29262,87268,82268,82521.900
30. Nov. 2022266,62273,90257,74270,28270,281.734.500
29. Nov. 2022269,79273,00261,54266,82266,82534.900
28. Nov. 2022268,38270,06266,52269,00269,00492.900
25. Nov. 2022270,50272,30269,62271,90271,90202.400
23. Nov. 2022262,74274,85261,99270,66270,66464.600
22. Nov. 2022257,40261,83255,25261,05261,05442.100
21. Nov. 2022253,95258,22253,13257,00257,00402.700
18. Nov. 2022259,39260,91250,32256,10256,10504.500
17. Nov. 2022251,79257,62250,22255,11255,11342.300
16. Nov. 2022259,76259,76254,19258,43258,43465.900
15. Nov. 2022257,54266,04257,06261,59261,59704.300
14. Nov. 2022261,71262,13251,07251,47251,47501.800
11. Nov. 2022254,09265,98252,84263,38263,38571.600
10. Nov. 2022238,92253,72237,88253,42253,42718.500
09. Nov. 2022232,03232,03225,76226,88226,88397.700
08. Nov. 2022238,86241,20231,21234,65234,65355.200
07. Nov. 2022232,52236,56227,62236,36236,36321.900
04. Nov. 2022231,83232,63224,87230,56230,56451.900
03. Nov. 2022231,84236,66227,15227,32227,32619.100
02. Nov. 2022236,07242,80231,38236,03236,031.039.900
01. Nov. 2022264,40264,40237,28238,30238,301.777.900
31. Okt. 2022283,43287,97278,84283,22283,22661.800
28. Okt. 2022275,03288,61271,72288,00288,00567.500
27. Okt. 2022276,98281,89274,89275,29275,29422.400
26. Okt. 2022273,43278,66271,17273,18273,18248.000
25. Okt. 2022267,61274,72266,57274,58274,58261.200
24. Okt. 2022264,30267,64259,01265,72265,72368.300
21. Okt. 2022255,92263,91252,39263,04263,04348.800
20. Okt. 2022261,08265,93253,55256,23256,23311.700
19. Okt. 2022261,34264,87257,39260,46260,46230.100
18. Okt. 2022269,51271,96260,47263,89263,89352.100
17. Okt. 2022262,53264,84259,28261,64261,64338.000
14. Okt. 2022265,17267,71254,56255,61255,61413.500
13. Okt. 2022253,32277,99252,45268,27268,27578.600
12. Okt. 2022250,09263,28248,91261,03261,03469.000
11. Okt. 2022255,44257,08248,17250,01250,01450.500
10. Okt. 2022268,00268,26255,58258,60258,60290.200
07. Okt. 2022273,82275,69266,05266,68266,68345.400
06. Okt. 2022281,61285,28278,33280,35280,35339.700
05. Okt. 2022276,83284,20276,19281,88281,88368.600
04. Okt. 2022277,75281,65277,41281,65281,65341.800
03. Okt. 2022264,94274,09261,69272,09272,09325.900
30. Sept. 2022264,84271,96261,63262,01262,01378.500
29. Sept. 2022266,41268,17262,41265,52265,52354.100
28. Sept. 2022267,41272,94265,54271,35271,35287.700
27. Sept. 2022271,21272,23263,25264,95264,95420.300
26. Sept. 2022268,55274,23265,05265,86265,86363.200
23. Sept. 2022270,38272,63262,84268,04268,04395.400
22. Sept. 2022282,61283,85272,79272,94272,94404.700
21. Sept. 2022288,85295,14284,77285,08285,08414.500
20. Sept. 2022288,99288,99281,66285,65285,65269.800
19. Sept. 2022285,01291,50284,45291,21291,21356.300
16. Sept. 2022294,53294,73285,96288,52288,52531.400
15. Sept. 2022294,09301,43292,39296,20296,20380.300
14. Sept. 2022293,10300,15290,25295,97295,97405.900
13. Sept. 2022301,40301,40291,36293,50293,50423.500
12. Sept. 2022310,88314,79309,31311,85311,85348.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...