Stockscreener 앱 받기
393.04
1.99%
7.67
시간 외 거래:
393.99
0.95
+0.24%
Zebra Technologies Corp 주식 (ZBRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $395.0 | $382.9 | $12.18 | 680,274.0 | +1.99% |
| 2024-12-19 | $391.4 | $384.4 | $6.92 | 424,190.0 | +0.50% |
| 2024-12-18 | $400.3 | $382.4 | $17.86 | 366,966.0 | -2.92% |
| 2024-12-17 | $406.3 | $394.6 | $11.78 | 352,378.0 | -2.92% |
| 2024-12-16 | $411.3 | $402.9 | $8.49 | 301,283.0 | +0.82% |
| 2024-12-13 | $408.9 | $401.6 | $7.34 | 237,353.0 | -0.99% |
| 2024-12-12 | $409.2 | $403.5 | $5.73 | 258,093.0 | +0.86% |
| 2024-12-11 | $409.9 | $402.5 | $7.33 | 323,206.0 | +0.59% |
| 2024-12-10 | $410.6 | $400.7 | $9.90 | 344,704.0 | -2.30% |
| 2024-12-09 | $413.4 | $407.3 | $6.18 | 257,164.0 | +0.47% |
| 2024-12-06 | $413.1 | $405.2 | $7.86 | 220,257.0 | +1.07% |
| 2024-12-05 | $413.3 | $404.3 | $8.94 | 279,921.0 | -1.69% |
| 2024-12-04 | $412.9 | $407.8 | $5.17 | 221,520.0 | +1.36% |
| 2024-12-03 | $409.7 | $404.7 | $5.05 | 297,079.0 | -0.89% |
| 2024-12-02 | $412.5 | $406.6 | $5.85 | 290,216.0 | +0.75% |
| 2024-11-29 | $409.0 | $405.5 | $3.52 | 163,918.0 | +0.31% |
| 2024-11-27 | $406.1 | $400.9 | $5.21 | 257,048.0 | +0.82% |
| 2024-11-26 | $403.6 | $399.7 | $3.88 | 360,144.0 | +0.38% |
| 2024-11-25 | $404.3 | $398.1 | $6.19 | 413,393.0 | +0.94% |
| 2024-11-22 | $397.8 | $392.5 | $5.30 | 226,679.0 | +1.24% |
Zebra Technologies Corp 주식 (ZBRA) 연도별 가격 이력
이 심층 분석에서는 Zebra Technologies Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZBRA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zebra Technologies Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zebra Technologies Corp 주식 (ZBRA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $413.4 | $382.4 | $30.99 | 5,534,878.0 | -3.43% |
| 2024-11 | $409.0 | $375.0 | $34.03 | 7,049,836.0 | +6.55% |
| 2024-10 | $394.6 | $359.4 | $35.20 | 8,724,255.0 | +3.15% |
| 2024-09 | $375.9 | $318.0 | $57.87 | 6,765,854.0 | +7.22% |
| 2024-08 | $353.9 | $304.3 | $49.58 | 7,688,455.0 | -1.65% |
| 2024-07 | $372.9 | $303.4 | $69.57 | 7,938,857.0 | +13.68% |
| 2024-06 | $314.6 | $293.4 | $21.20 | 5,505,495.0 | -1.09% |
| 2024-05 | $328.7 | $303.2 | $25.49 | 6,731,159.0 | -0.71% |
| 2024-04 | $323.0 | $266.8 | $56.20 | 7,939,030.0 | +4.35% |
| 2024-03 | $302.6 | $277.5 | $25.13 | 6,649,599.0 | +7.86% |
| 2024-02 | $295.0 | $233.9 | $61.04 | 8,990,573.0 | +16.67% |
| 2024-01 | $270.7 | $236.2 | $34.55 | 8,327,345.0 | -12.36% |
Zebra Technologies Corp 주식 (ZBRA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $280.3 | $232.3 | $48.04 | 7,556,638.0 | +15.34% |
| 2023-11 | $240.1 | $194.6 | $45.47 | 10,050,580.0 | +13.15% |
| 2023-10 | $236.7 | $196.1 | $40.57 | 11,479,260.0 | -11.46% |
| 2023-09 | $278.8 | $222.6 | $56.17 | 8,594,774.0 | -13.99% |
| 2023-08 | $279.9 | $232.0 | $47.90 | 13,105,750.0 | -10.70% |
| 2023-07 | $320.6 | $283.5 | $37.01 | 6,628,514.0 | +4.10% |
| 2023-06 | $297.4 | $260.9 | $36.55 | 7,753,359.0 | +12.67% |
| 2023-05 | $290.3 | $245.8 | $44.59 | 9,094,163.0 | -8.84% |
| 2023-04 | $316.2 | $278.2 | $38.02 | 4,155,018.0 | -9.42% |
| 2023-03 | $318.9 | $278.5 | $40.32 | 6,193,283.0 | +5.91% |
| 2023-02 | $351.7 | $288.9 | $62.86 | 8,082,218.0 | -5.04% |
| 2023-01 | $320.1 | $254.7 | $65.44 | 8,255,180.0 | +23.31% |
Zebra Technologies Corp 주식 (ZBRA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $276.1 | $241.0 | $35.13 | 8,457,552.0 | -5.13% |
| 2022-11 | $274.9 | $224.9 | $49.99 | 13,047,085.0 | -4.57% |
| 2022-10 | $288.6 | $248.2 | $40.44 | 8,033,157.0 | +8.10% |
| 2022-09 | $316.6 | $261.6 | $54.97 | 8,265,958.0 | -13.14% |
| 2022-08 | $366.0 | $298.2 | $67.74 | 7,758,436.0 | -15.67% |
| 2022-07 | $358.4 | $283.7 | $74.67 | 6,731,524.0 | +21.68% |
| 2022-06 | $347.9 | $287.9 | $59.98 | 9,882,416.0 | -13.08% |
| 2022-05 | $383.1 | $309.0 | $74.06 | 12,415,248.0 | -8.51% |
| 2022-04 | $437.3 | $368.3 | $68.95 | 7,504,487.0 | -10.65% |
| 2022-03 | $440.6 | $375.6 | $65.01 | 9,408,700.0 | +0.09% |
| 2022-02 | $520.3 | $385.3 | $135.0 | 10,906,221.0 | -18.81% |
| 2022-01 | $599.7 | $462.3 | $137.4 | 8,456,707.0 | -14.46% |
2.48%
자본화:
|
볼륨(24시간):