Deutsche Märkte öffnen in 3 Stunden 1 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
233,89+2,39 (+1,03%)
Börsenschluss: 04:00PM EST
234,51 +0,62 (+0,27%)
Nachbörse: 07:33PM EST
Zeitraum:
28. Nov. 2022 - 28. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2023230,72234,42229,65233,89233,89424.900
27. Nov. 2023227,65233,62227,65231,50231,50528.600
24. Nov. 2023225,83229,65225,83228,92228,92195.200
22. Nov. 2023223,40227,00221,59225,86225,86550.100
21. Nov. 2023218,49223,04217,38222,41222,41360.500
20. Nov. 2023218,84221,78216,60220,54220,54330.600
17. Nov. 2023218,46218,70215,27218,02218,02340.600
16. Nov. 2023216,22217,49212,40215,48215,48275.700
15. Nov. 2023215,65224,21215,65216,96216,96501.600
14. Nov. 2023209,00216,50208,50215,66215,66542.700
13. Nov. 2023204,40205,38202,01202,61202,61411.200
10. Nov. 2023202,92207,21202,46206,18206,18602.300
09. Nov. 2023207,59208,15201,43202,52202,52486.900
08. Nov. 2023208,00210,37204,04206,44206,44525.900
07. Nov. 2023204,50208,26202,60208,04208,04613.300
06. Nov. 2023213,86213,86205,21206,02206,02373.800
03. Nov. 2023210,87217,14210,87214,30214,30540.800
02. Nov. 2023200,46207,23198,19207,00207,00758.500
01. Nov. 2023209,57212,50194,59197,99197,99822.900
31. Okt. 2023213,90215,00203,09209,43209,43914.200
30. Okt. 2023207,50211,21204,47209,77209,77970.000
27. Okt. 2023204,60207,56201,16207,18207,18565.000
26. Okt. 2023200,00207,38198,86204,83204,83735.500
25. Okt. 2023203,83205,23196,13198,91198,91577.900
24. Okt. 2023206,49207,50203,11205,91205,91348.200
23. Okt. 2023203,81208,73202,70205,29205,29482.800
20. Okt. 2023204,84205,15201,01204,55204,55860.400
19. Okt. 2023209,40213,74205,10205,99205,99517.500
18. Okt. 2023211,08211,13207,75209,12209,12346.400
17. Okt. 2023212,29216,57212,29212,99212,99355.800
16. Okt. 2023207,32216,00206,84214,97214,97425.300
13. Okt. 2023210,59210,59205,19206,92206,92460.900
12. Okt. 2023218,33218,33208,01210,87210,87597.200
11. Okt. 2023222,04223,27215,32217,16217,16822.600
10. Okt. 2023222,98227,54221,76222,40222,40361.900
09. Okt. 2023221,17223,46220,18222,58222,58266.600
06. Okt. 2023220,85225,02219,33223,85223,85384.000
05. Okt. 2023227,38228,48219,42222,54222,54448.400
04. Okt. 2023232,05232,05227,79230,94230,94487.500
03. Okt. 2023230,97232,89228,16230,33230,33313.300
02. Okt. 2023236,53236,70232,24233,63233,63246.000
29. Sept. 2023238,69241,66235,97236,53236,53390.000
28. Sept. 2023226,30239,01226,30236,87236,87611.800
27. Sept. 2023224,16226,98222,58225,91225,91364.600
26. Sept. 2023225,97226,65222,58223,96223,96355.400
25. Sept. 2023225,75230,76225,75228,15228,15314.500
22. Sept. 2023228,64229,79224,57227,15227,15482.200
21. Sept. 2023232,93234,33228,52228,68228,68676.200
20. Sept. 2023245,09245,49235,63235,83235,83824.900
19. Sept. 2023252,94253,72250,62252,17252,17245.000
18. Sept. 2023250,53253,52249,01253,20253,20220.000
15. Sept. 2023255,11256,18249,38251,38251,38535.200
14. Sept. 2023251,29255,10250,18254,79254,79444.100
13. Sept. 2023251,40253,02248,86250,18250,18407.600
12. Sept. 2023254,28254,58250,76251,31251,31387.600
11. Sept. 2023257,79258,13254,15254,77254,77358.400
08. Sept. 2023262,97263,13254,94256,37256,37435.000
07. Sept. 2023268,61268,81256,82264,24264,24498.100
06. Sept. 2023273,25275,02270,19272,38272,38327.200
05. Sept. 2023275,74276,98271,70273,25273,25417.300
01. Sept. 2023276,96278,76275,00275,95275,95311.900
31. Aug. 2023279,88279,88274,77275,01275,01372.800
30. Aug. 2023272,40279,83268,97279,11279,11391.000
29. Aug. 2023268,34274,72268,01273,49273,49280.800
28. Aug. 2023270,39271,31268,18269,92269,92211.000
25. Aug. 2023267,90269,47264,45268,39268,39337.300
24. Aug. 2023270,38272,70265,92265,92265,92246.300
23. Aug. 2023269,98271,22267,10270,09270,09314.800
22. Aug. 2023269,82272,47266,76269,36269,36340.500
21. Aug. 2023270,47273,00266,50267,53267,53373.900
18. Aug. 2023261,82274,03260,81271,98271,98699.200
17. Aug. 2023267,67269,61263,14266,03266,03343.200
16. Aug. 2023265,65268,24263,89265,94265,94374.500
15. Aug. 2023261,18268,92261,12267,98267,98501.000
14. Aug. 2023263,45264,09258,62263,86263,86295.100
11. Aug. 2023254,08263,00254,08261,94261,94493.200
10. Aug. 2023258,50260,00252,83255,42255,42414.000
09. Aug. 2023253,42260,88250,75257,89257,89499.600
08. Aug. 2023248,82254,32248,14253,68253,68521.000
07. Aug. 2023251,06251,92245,35248,23248,23427.600
04. Aug. 2023249,00254,80246,60251,41251,41569.700
03. Aug. 2023238,09252,28231,98249,55249,551.170.100
02. Aug. 2023250,10251,24236,97241,15241,151.317.300
01. Aug. 2023245,02262,50244,67254,77254,772.621.700
31. Juli 2023299,36308,04299,35307,96307,96545.800
28. Juli 2023303,43304,83296,43299,18299,18534.100
27. Juli 2023308,00308,98297,45299,43299,43493.900
26. Juli 2023299,19306,68298,96306,12306,12289.100
25. Juli 2023302,72307,07300,79301,43301,43320.100
24. Juli 2023305,82308,71301,81302,59302,59303.900
21. Juli 2023308,02310,45305,37306,46306,46215.100
20. Juli 2023316,57316,57303,17304,54304,54311.400
19. Juli 2023313,29319,04312,89318,37318,37259.400
18. Juli 2023308,10313,73308,05313,17313,17395.100
17. Juli 2023306,80311,01305,66309,51309,51295.400
14. Juli 2023316,82317,05307,87309,28309,28298.000
13. Juli 2023317,97320,55317,22318,47318,47216.800
12. Juli 2023314,20318,85311,22315,93315,93347.500
11. Juli 2023308,69313,22307,18309,16309,16307.500
10. Juli 2023294,57307,26294,57306,16306,16403.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...