Deutsche Märkte schließen in 28 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
282,98+2,40 (+0,86%)
Ab 11:02AM EDT. Markt geöffnet.
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 2020281,97283,93280,32282,98282,9842.969
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
03. Juni 2020267,48272,00265,04269,02269,02334.400
02. Juni 2020265,94267,08261,66264,09264,09266.000
01. Juni 2020259,33266,22258,02264,97264,97294.100
29. Mai 2020257,86261,99254,10261,32261,32490.700
28. Mai 2020258,24263,69256,92257,42257,42334.000
27. Mai 2020257,29261,24254,12258,67258,67501.900
26. Mai 2020250,00259,35246,69255,96255,96558.900
22. Mai 2020243,75245,55240,46243,54243,54301.600
21. Mai 2020242,09246,35241,01244,15244,15286.900
20. Mai 2020242,00243,17239,99241,49241,49369.900
19. Mai 2020236,11243,93235,78240,55240,55489.900
18. Mai 2020226,50237,34223,86235,80235,80571.100
15. Mai 2020219,35220,76216,65217,80217,80383.100
14. Mai 2020219,49222,13215,52221,77221,77457.000
13. Mai 2020230,92231,56220,52223,08223,08445.800
12. Mai 2020236,86238,88230,07230,20230,20299.100
11. Mai 2020237,13239,92234,38235,26235,26339.200
08. Mai 2020236,00243,33235,27242,92242,92270.500
07. Mai 2020235,00237,31231,66233,86233,86276.200
06. Mai 2020232,98235,54231,30232,42232,42219.100
05. Mai 2020229,73235,75229,73233,15233,15349.700
04. Mai 2020223,14228,77220,16228,77228,77346.900
01. Mai 2020225,48227,00222,60225,55225,55349.600
30. Apr. 2020229,13236,77225,00229,66229,66578.500
29. Apr. 2020232,49248,21231,51244,97244,97640.800
28. Apr. 2020235,55238,23227,08228,48228,48915.600
27. Apr. 2020210,46223,66209,91220,93220,93560.400
24. Apr. 2020202,34208,80200,68208,62208,62418.500
23. Apr. 2020200,36207,87200,36200,97200,97436.900
22. Apr. 2020198,19200,42194,17199,41199,41498.800
21. Apr. 2020197,89199,46192,42192,85192,85379.200
20. Apr. 2020201,45207,40201,00202,35202,35381.500
17. Apr. 2020204,67208,61201,42202,98202,98382.300
16. Apr. 2020199,71202,79196,72201,60201,60387.500
15. Apr. 2020202,34202,98196,24196,81196,81389.100
14. Apr. 2020204,37210,28200,15206,88206,88358.800
13. Apr. 2020201,02202,60195,00197,91197,91331.700
09. Apr. 2020198,83202,49197,17201,22201,22529.300
08. Apr. 2020195,74198,96192,23196,65196,65252.300
07. Apr. 2020199,70200,38191,61192,36192,36413.600
06. Apr. 2020184,78193,60184,51191,85191,85306.400
03. Apr. 2020173,02179,76172,01178,08178,08598.600
02. Apr. 2020173,87179,75170,63174,24174,24599.600
01. Apr. 2020177,56179,13174,02176,46176,46606.000
31. März 2020186,79189,49182,10183,60183,60521.000
30. März 2020186,21190,36180,68188,35188,35323.900
27. März 2020192,71192,71180,63184,57184,57390.700
26. März 2020187,83197,92185,96197,51197,51505.500
25. März 2020180,03195,19175,60186,23186,23505.200
24. März 2020180,09181,80167,17180,55180,55813.400
23. März 2020179,85181,95163,44170,72170,721.176.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen