Deutsche Märkte öffnen in 4 Stunden 6 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
303,72+2,81 (+0,93%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
26. Aug. 2020278,21286,17278,01284,74284,74320.500
25. Aug. 2020276,22281,19274,45277,86277,86328.300
24. Aug. 2020279,37284,55274,36275,39275,39256.100
21. Aug. 2020277,41277,41273,67275,33275,33234.900
20. Aug. 2020282,56282,70275,29276,55276,55182.700
19. Aug. 2020282,92285,25281,40283,13283,13249.100
18. Aug. 2020278,61285,29278,61281,96281,96317.300
17. Aug. 2020288,49291,30286,00286,74286,74214.800
14. Aug. 2020284,78286,22282,90286,03286,03163.800
13. Aug. 2020283,22285,95282,37285,61285,61142.800
12. Aug. 2020281,97284,63280,32284,01284,01239.600
11. Aug. 2020282,02284,04279,68280,57280,57183.300
10. Aug. 2020282,84283,98277,62280,41280,41223.200
07. Aug. 2020284,73285,02281,26283,04283,04195.100
06. Aug. 2020285,18288,24284,00286,73286,73241.500
05. Aug. 2020286,32289,10284,03288,84288,84228.600
04. Aug. 2020280,90285,11279,56284,68284,68307.400
03. Aug. 2020283,42283,42278,41280,72280,72244.500
31. Juli 2020275,75281,23274,39280,75280,75472.800
30. Juli 2020271,59275,71269,79274,95274,95205.700
29. Juli 2020274,31278,70272,61273,85273,85404.600
28. Juli 2020287,83287,83270,53271,18271,18458.300
27. Juli 2020270,96275,32270,13273,34273,34347.500
24. Juli 2020272,00273,27267,30269,98269,98423.100
23. Juli 2020275,51277,64272,72275,71275,71261.000
22. Juli 2020272,75278,80272,75277,00277,00244.500
21. Juli 2020277,19279,99272,33273,28273,28256.400
20. Juli 2020274,52276,72271,09276,36276,36251.400
17. Juli 2020269,10274,54269,10273,10273,10258.500
16. Juli 2020267,47269,12264,68267,66267,66287.200
15. Juli 2020272,22273,23264,07268,16268,16272.500
14. Juli 2020257,08266,79256,69266,47266,47313.500
13. Juli 2020264,91265,30255,07255,50255,50211.800
10. Juli 2020264,11264,11255,32260,67260,67261.000
09. Juli 2020260,90264,58258,03262,01262,01324.900
08. Juli 2020254,04257,23253,56257,21257,21278.800
07. Juli 2020260,84261,90253,82254,26254,26280.900
06. Juli 2020260,00263,85258,02261,63261,63286.200
02. Juli 2020256,49259,73254,36255,04255,04228.600
01. Juli 2020256,47256,93250,95251,23251,23224.300
30. Juni 2020252,75258,06251,65255,95255,95344.500
29. Juni 2020246,96253,32244,32252,05252,05237.600
26. Juni 2020253,50256,78244,60246,42246,42813.800
25. Juni 2020248,99253,93247,62253,64253,64232.100
24. Juni 2020259,84260,21246,60250,50250,50370.000
23. Juni 2020266,15266,15260,29260,77260,77292.900
22. Juni 2020262,44265,14259,14261,79261,79307.100
19. Juni 2020268,08268,08253,46264,41264,41987.000
18. Juni 2020260,29263,33257,81262,23262,23188.300
17. Juni 2020266,09267,52260,25260,82260,82236.100
16. Juni 2020267,09269,67261,00266,46266,46244.500
15. Juni 2020251,63259,48249,10259,41259,41307.100
12. Juni 2020258,99260,08253,06258,33258,33305.200
11. Juni 2020259,83260,80249,62250,19250,19349.300
10. Juni 2020270,46271,18266,83267,08267,08232.400
09. Juni 2020273,28275,55269,97270,32270,32316.000
08. Juni 2020273,59278,60271,99277,06277,06284.200
05. Juni 2020265,17278,55263,89277,55277,55438.200
04. Juni 2020266,97267,36259,26261,17261,17345.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...