Deutsche Märkte öffnen in 1 Stunde 34 Minute

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
528,00+2,20 (+0,42%)
Börsenschluss: 04:00PM EST
528,00 0,00 (0,00%)
Nachbörse: 04:51PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Jan. 2022520,24533,22517,60528,00528,00321.900
13. Jan. 2022539,82544,61524,38525,80525,80312.500
12. Jan. 2022539,97547,37535,05538,44538,44306.700
11. Jan. 2022535,15539,02521,60538,57538,57443.500
10. Jan. 2022527,37536,10516,08535,41535,41403.400
07. Jan. 2022552,14553,54530,14530,86530,86432.800
06. Jan. 2022555,00563,06548,45555,16555,16338.300
05. Jan. 2022582,40586,92557,48558,18558,18403.700
04. Jan. 2022584,75589,28574,31587,60587,60346.000
03. Jan. 2022592,08599,73578,49583,90583,90272.600
31. Dez. 2021594,82598,55594,17595,20595,20117.100
30. Dez. 2021602,71605,49596,16597,54597,5487.500
29. Dez. 2021596,34603,52596,34601,12601,12128.600
28. Dez. 2021606,98609,32594,10597,32597,32139.500
27. Dez. 2021585,93607,27583,23606,33606,33636.400
23. Dez. 2021583,34586,86578,68582,41582,41461.600
22. Dez. 2021580,87582,47575,16580,43580,43355.200
21. Dez. 2021581,23583,30573,25580,21580,21598.300
20. Dez. 2021575,51582,96562,94570,78570,78364.700
17. Dez. 2021589,66599,27580,74588,52588,52397.600
16. Dez. 2021603,11603,11589,18592,04592,04268.900
15. Dez. 2021589,90599,43578,90598,19598,19173.500
14. Dez. 2021597,34599,11582,56585,86585,86286.400
13. Dez. 2021613,17614,03602,35604,98604,98303.100
10. Dez. 2021603,05615,00600,55614,55614,55221.200
09. Dez. 2021604,77612,34597,05597,74597,74203.200
08. Dez. 2021605,44608,36599,07605,39605,39234.400
07. Dez. 2021594,52610,10594,52605,44605,44254.200
06. Dez. 2021593,31593,31577,53584,22584,22224.200
03. Dez. 2021603,00605,00579,46588,29588,29229.500
02. Dez. 2021580,87599,22577,32596,96596,96269.800
01. Dez. 2021597,80604,05580,46581,03581,03253.800
30. Nov. 2021605,84614,01585,75588,78588,78458.700
29. Nov. 2021597,46609,41588,22607,20607,20262.700
26. Nov. 2021595,64607,08586,53590,72590,72144.100
24. Nov. 2021596,99599,07585,15598,02598,02198.700
23. Nov. 2021598,40605,52590,67598,74598,74382.100
22. Nov. 2021607,90612,36595,82602,97602,97316.900
19. Nov. 2021608,67608,67593,68596,75596,75205.500
18. Nov. 2021606,88609,79599,33606,96606,96200.700
17. Nov. 2021606,56609,32599,10605,83605,83174.300
16. Nov. 2021589,05605,60589,05605,00605,00148.800
15. Nov. 2021594,29597,58587,04590,76590,76115.600
12. Nov. 2021587,41592,88583,49591,84591,84130.800
11. Nov. 2021585,33589,37581,71585,06585,06112.800
10. Nov. 2021592,00593,42578,84581,80581,80178.200
09. Nov. 2021597,72602,78589,65595,72595,72207.900
08. Nov. 2021612,23614,10592,88596,81596,81203.600
05. Nov. 2021598,00610,95598,00607,50607,50328.300
04. Nov. 2021579,38605,39572,82597,41597,41382.700
03. Nov. 2021580,69580,69555,15578,49578,49401.700
02. Nov. 2021549,90593,60545,56585,55585,55564.200
01. Nov. 2021533,45544,51532,80542,59542,59370.200
29. Okt. 2021528,27534,54525,86533,95533,95266.200
28. Okt. 2021521,84532,27518,60532,06532,06204.600
27. Okt. 2021525,41530,32517,12517,84517,84155.800
26. Okt. 2021536,05536,05524,92525,41525,41131.000
25. Okt. 2021528,52533,64522,18532,46532,46165.900
22. Okt. 2021534,60543,49527,55527,92527,92221.200
21. Okt. 2021526,27535,39524,79533,61533,61172.700
20. Okt. 2021530,55530,63523,22527,06527,06163.400
19. Okt. 2021530,03534,10525,22528,63528,63164.200
18. Okt. 2021513,38527,40511,52526,92526,92190.400
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...