Deutsche Märkte geschlossen

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
262,01-3,51 (-1,32%)
Börsenschluss: 04:00PM EDT
261,12 -0,89 (-0,34%)
Nachbörse: 06:33PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
09. Sept. 2022301,24308,44301,24307,84307,84286.000
08. Sept. 2022292,06298,91291,40298,30298,30253.000
07. Sept. 2022290,82296,60288,16295,58295,58596.100
06. Sept. 2022296,39296,39286,58289,93289,93368.300
02. Sept. 2022316,60316,60296,10297,60297,60480.000
01. Sept. 2022296,58309,97294,41309,74309,74548.100
31. Aug. 2022304,56305,15298,24301,64301,64600.000
30. Aug. 2022310,10311,66301,46302,86302,86311.700
29. Aug. 2022304,90311,36302,48307,90307,90235.300
26. Aug. 2022331,08331,65308,09308,16308,16284.300
25. Aug. 2022322,00330,42321,85330,14330,14179.300
24. Aug. 2022317,77321,52316,64319,34319,34210.900
23. Aug. 2022315,00319,30314,46316,99316,99181.700
22. Aug. 2022322,33322,33314,58315,88315,88241.600
19. Aug. 2022337,68339,32327,61328,41328,41218.300
18. Aug. 2022340,46346,02339,20342,38342,38201.100
17. Aug. 2022340,10341,58336,72340,45340,45333.400
16. Aug. 2022345,59347,89340,64344,91344,91185.500
15. Aug. 2022345,82350,34343,80349,41349,41251.900
12. Aug. 2022338,53346,79336,19346,74346,74239.600
11. Aug. 2022333,60343,53331,85336,00336,00279.800
10. Aug. 2022330,20332,13325,21328,87328,87241.900
09. Aug. 2022326,34326,34318,50320,15320,15375.800
08. Aug. 2022332,49338,84329,25330,32330,32358.800
05. Aug. 2022324,52337,29324,52331,70331,70298.500
04. Aug. 2022325,76330,89323,53330,58330,58369.700
03. Aug. 2022322,22332,03316,05326,41326,41531.900
02. Aug. 2022351,76356,62322,93323,32323,32982.900
01. Aug. 2022352,42365,97350,69358,43358,43646.500
29. Juli 2022343,32358,39340,26357,69357,69460.900
28. Juli 2022338,49347,16336,70344,50344,50319.400
27. Juli 2022328,61340,00327,23338,49338,49338.800
26. Juli 2022323,96327,18321,20326,97326,97300.000
25. Juli 2022325,50328,79320,96325,37325,37356.300
22. Juli 2022330,95334,59322,92326,68326,68222.300
21. Juli 2022324,70332,19323,84332,15332,15371.000
20. Juli 2022312,01325,64311,81325,42325,42414.700
19. Juli 2022301,09312,55301,09311,91311,91303.100
18. Juli 2022299,58302,45293,77295,84295,84279.900
15. Juli 2022293,54298,52291,01297,72297,72292.300
14. Juli 2022289,01292,02284,06290,80290,80270.700
13. Juli 2022286,19294,93283,72292,49292,49298.000
12. Juli 2022294,06298,96290,48292,41292,41492.800
11. Juli 2022293,99296,35291,06291,70291,70334.800
08. Juli 2022303,07303,70297,76299,52299,52269.300
07. Juli 2022295,35306,17295,35305,14305,14316.500
06. Juli 2022304,95306,37290,39294,53294,53575.400
05. Juli 2022294,77302,56293,04302,33302,33331.200
01. Juli 2022292,23300,06290,65299,34299,34473.900
30. Juni 2022295,17297,65289,83293,95293,95540.500
29. Juni 2022304,83304,83295,28298,33298,33260.000
28. Juni 2022309,87312,99301,42302,21302,21271.100
27. Juni 2022311,31311,76305,55309,83309,83335.600
24. Juni 2022301,10310,36300,79308,91308,911.009.200
23. Juni 2022298,23299,15291,86297,41297,41307.800
22. Juni 2022293,58299,46290,77297,82297,82434.000
21. Juni 2022293,51299,95292,49295,85295,85489.300
17. Juni 2022296,73297,46287,93288,46288,46867.600
16. Juni 2022301,16304,27290,03292,12292,12457.700
15. Juni 2022304,45312,71301,00308,36308,36436.900
14. Juni 2022295,12302,50292,85300,74300,74572.000
13. Juni 2022295,65299,97290,45293,08293,08492.400
10. Juni 2022310,00311,17304,10305,35305,35506.200
09. Juni 2022329,40330,24315,57315,66315,66552.100
08. Juni 2022334,48334,48328,36330,74330,74600.500
07. Juni 2022330,62338,23326,01335,51335,51457.200
06. Juni 2022341,48342,41332,89335,43335,43391.200
03. Juni 2022342,07342,07332,79334,77334,77359.200
02. Juni 2022334,38347,91332,18347,07347,07587.600
01. Juni 2022339,61344,01331,73334,55334,55334.300
31. Mai 2022343,78344,12334,08338,19338,19717.700
27. Mai 2022336,00343,53335,90343,53343,53627.800
26. Mai 2022324,20333,71322,74332,47332,47363.200
25. Mai 2022319,87326,61318,68322,72322,72379.800
24. Mai 2022330,30332,15318,74322,88322,88353.400
23. Mai 2022330,16338,92322,87334,73334,73529.800
20. Mai 2022330,02331,17314,91325,37325,37564.300
19. Mai 2022324,17330,69322,15324,10324,10598.800
18. Mai 2022338,83342,47325,33326,42326,42670.400
17. Mai 2022339,55347,15335,30344,58344,58456.500
16. Mai 2022333,07336,30327,15329,33329,33394.900
13. Mai 2022322,01337,75322,01336,86336,86629.600
12. Mai 2022311,99323,45309,00316,72316,721.076.600
11. Mai 2022324,53335,11314,26314,50314,50752.000
10. Mai 2022336,99341,66317,72325,84325,84719.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...