Stockscreener 앱 받기
320.16
0.71%
+2.27
시간 외 거래:
320.16
Zebra Technologies Corp. 주식 (ZBRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $320.5 | $316.2 | $4.30 | 330,015.0 | +0.71% |
| 2024-05-17 | $320.7 | $317.5 | $3.22 | 221,542.0 | -0.62% |
| 2024-05-16 | $324.2 | $319.7 | $4.50 | 278,879.0 | -1.24% |
| 2024-05-15 | $325.1 | $322.2 | $2.90 | 217,112.0 | +0.90% |
| 2024-05-14 | $322.8 | $317.9 | $4.93 | 215,633.0 | +1.58% |
| 2024-05-13 | $320.1 | $315.6 | $4.58 | 228,763.0 | +0.06% |
| 2024-05-10 | $319.1 | $314.2 | $4.88 | 300,125.0 | -0.22% |
| 2024-05-09 | $319.9 | $315.1 | $4.81 | 248,672.0 | -1.08% |
| 2024-05-08 | $320.1 | $312.2 | $7.87 | 328,758.0 | +0.65% |
| 2024-05-07 | $320.7 | $314.2 | $6.43 | 271,647.0 | +0.66% |
| 2024-05-06 | $319.4 | $311.8 | $7.65 | 333,503.0 | +2.00% |
| 2024-05-03 | $317.1 | $308.9 | $8.14 | 469,556.0 | -1.00% |
| 2024-05-02 | $315.2 | $303.2 | $11.96 | 505,464.0 | +1.18% |
| 2024-05-01 | $315.5 | $303.5 | $12.03 | 575,274.0 | -1.75% |
| 2024-04-30 | $323.0 | $304.2 | $18.74 | 889,817.0 | +4.85% |
| 2024-04-29 | $303.8 | $298.2 | $5.64 | 543,838.0 | +0.94% |
| 2024-04-26 | $299.1 | $292.8 | $6.37 | 456,765.0 | +1.60% |
| 2024-04-25 | $293.3 | $271.6 | $21.66 | 666,143.0 | +5.40% |
| 2024-04-24 | $280.9 | $274.2 | $6.68 | 316,791.0 | +0.35% |
| 2024-04-23 | $277.4 | $271.6 | $5.90 | 241,041.0 | +1.81% |
| 2024-04-22 | $274.9 | $267.2 | $7.66 | 303,388.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $325.1 | $303.2 | $21.90 | 4,854,958.0 | +1.78% |
| 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% |
0.52%
2.56%
자본화:
|
볼륨(24시간):