Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZBRA.US
242.82-3.92(-1.59%)(czas lokalny: 31.12.2025 16:00)Zebra Technologies Corporation
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 246.54 | 246.54 | 242.55 | 242.82 | 24 311 | 0 |
| 30.12.2025 | 244.00 | 246.94 | 243.72 | 246.69 | 30 233 | 0 |
| 29.12.2025 | 244.87 | 245.78 | 241.83 | 245.68 | 23 877 | 0 |
| 26.12.2025 | 245.79 | 246.50 | 243.71 | 246.27 | 23 476 | 0 |
| 24.12.2025 | 247.67 | 247.67 | 244.44 | 245.83 | 262 098 | 0 |
| 23.12.2025 | 247.98 | 249.06 | 245.56 | 246.72 | 21 924 | 0 |
| 22.12.2025 | 253.29 | 255.27 | 248.27 | 249.32 | 64 126 | 0 |
| 19.12.2025 | 252.62 | 255.19 | 251.18 | 251.64 | 40 628 | 0 |
| 18.12.2025 | 257.15 | 258.91 | 249.58 | 252.71 | 31 953 | 0 |
| 17.12.2025 | 260.06 | 265.90 | 253.32 | 254.26 | 30 622 | 0 |
| 16.12.2025 | 265.27 | 267.44 | 261.12 | 261.18 | 20 389 | 0 |
| 15.12.2025 | 270.12 | 271.69 | 263.10 | 265.21 | 24 835 | 0 |
| 12.12.2025 | 273.55 | 274.08 | 266.25 | 268.47 | 40 078 | 0 |
| 11.12.2025 | 268.88 | 273.67 | 268.40 | 273.57 | 49 556 | 0 |
| 10.12.2025 | 264.56 | 274.20 | 264.56 | 271.35 | 22 627 | 0 |
| 09.12.2025 | 262.52 | 267.41 | 262.52 | 265.35 | 12 507 | 0 |
| 08.12.2025 | 266.11 | 267.37 | 261.79 | 264.33 | 19 274 | 0 |
| 05.12.2025 | 262.31 | 267.76 | 261.83 | 264.81 | 36 008 | 0 |
| 04.12.2025 | 259.87 | 264.24 | 259.86 | 263.05 | 30 113 | 0 |
| 03.12.2025 | 256.81 | 259.55 | 253.74 | 259.35 | 41 271 | 0 |
| 02.12.2025 | 252.41 | 255.12 | 252.24 | 253.44 | 29 010 | 0 |
| 01.12.2025 | 249.30 | 254.23 | 248.42 | 251.37 | 25 146 | 0 |
| 28.11.2025 | 251.15 | 254.89 | 251.15 | 252.66 | 9 169 | 0 |
| 26.11.2025 | 248.52 | 252.13 | 248.30 | 250.42 | 18 038 | 0 |
| 25.11.2025 | 242.89 | 250.57 | 242.89 | 249.25 | 27 484 | 0 |
| 24.11.2025 | 243.08 | 246.01 | 241.07 | 242.37 | 31 146 | 0 |
| 21.11.2025 | 232.51 | 242.80 | 231.21 | 240.94 | 85 080 | 0 |
| 20.11.2025 | 236.95 | 237.85 | 227.23 | 228.45 | 47 242 | 0 |
| 19.11.2025 | 231.57 | 233.92 | 229.73 | 230.79 | 67 440 | 0 |
| 18.11.2025 | 231.83 | 234.00 | 227.57 | 230.82 | 151 662 | 0 |
| 17.11.2025 | 238.64 | 239.80 | 231.30 | 232.39 | 75 438 | 0 |
| 14.11.2025 | 238.85 | 243.34 | 238.14 | 240.51 | 100 443 | 0 |
| 13.11.2025 | 256.08 | 256.19 | 240.96 | 241.49 | 130 227 | 0 |
| 12.11.2025 | 256.91 | 260.18 | 255.50 | 255.70 | 96 282 | 0 |
| 11.11.2025 | 258.02 | 261.64 | 254.74 | 255.22 | 99 903 | 0 |
| 10.11.2025 | 263.61 | 264.82 | 256.73 | 260.42 | 71 940 | 0 |
| 07.11.2025 | 256.27 | 259.65 | 252.80 | 259.62 | 115 683 | 0 |
| 06.11.2025 | 265.50 | 267.57 | 256.82 | 258.19 | 115 242 | 0 |
| 05.11.2025 | 261.50 | 268.72 | 257.51 | 266.13 | 133 435 | 0 |
| 04.11.2025 | 268.08 | 268.16 | 260.19 | 260.47 | 104 352 | 0 |
| 03.11.2025 | 270.65 | 276.03 | 268.79 | 270.57 | 112 527 | 0 |
| 31.10.2025 | 263.90 | 272.15 | 261.49 | 269.10 | 88 167 | 0 |
| 30.10.2025 | 268.51 | 268.51 | 260.40 | 261.39 | 122 084 | 0 |
| 29.10.2025 | 274.35 | 276.83 | 268.91 | 270.70 | 63 431 | 0 |
| 28.10.2025 | 293.50 | 293.50 | 258.90 | 274.04 | 159 774 | 0 |
| 27.10.2025 | 311.97 | 314.30 | 309.36 | 310.64 | 43 634 | 0 |
| 24.10.2025 | 318.48 | 320.88 | 308.47 | 308.82 | 601 000 | 0 |
| 23.10.2025 | 302.76 | 314.05 | 302.76 | 313.88 | 47 715 | 0 |
| 22.10.2025 | 304.20 | 306.63 | 298.95 | 302.36 | 23 311 | 0 |
| 21.10.2025 | 302.10 | 308.75 | 302.10 | 306.53 | 16 847 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
