166,230€
-3,95%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 171,28 | 171,28 | 166,72 | 166,72 | -3,66% | 409,00 |
| 30.10.2024 | 174,90 | 176,64 | 173,06 | 173,06 | -1,26% | 408,00 |
| 29.10.2024 | 172,84 | 175,30 | 170,56 | 175,26 | 1,12% | 841,00 |
| 28.10.2024 | 171,62 | 173,58 | 170,66 | 173,32 | 1,00% | 1.019,00 |
| 25.10.2024 | 170,02 | 172,62 | 170,02 | 171,60 | 1,20% | 75,00 |
| 24.10.2024 | 169,52 | 170,90 | 167,88 | 169,56 | 1,13% | 544,00 |
| 23.10.2024 | 171,50 | 173,26 | 167,66 | 167,66 | -3,39% | 333,00 |
| 22.10.2024 | 172,32 | 173,86 | 171,12 | 173,54 | -0,17% | 1.457,00 |
| 21.10.2024 | 173,68 | 176,50 | 171,92 | 173,84 | -1,29% | 1.007,00 |
| 18.10.2024 | 174,10 | 176,12 | 173,64 | 176,12 | 0,67% | 662,00 |
| 17.10.2024 | 175,98 | 177,82 | 174,78 | 174,94 | -1,01% | 1.208,00 |
| 16.10.2024 | 178,80 | 178,92 | 175,62 | 176,72 | -1,67% | 1.116,00 |
| 15.10.2024 | 179,70 | 181,40 | 179,04 | 179,72 | -0,24% | 1.255,00 |
| 14.10.2024 | 180,40 | 182,82 | 179,06 | 180,16 | -0,93% | 1.077,00 |
| 11.10.2024 | 179,52 | 185,50 | 176,24 | 181,86 | 1,72% | 1.992,00 |
| 10.10.2024 | 170,10 | 179,28 | 168,44 | 178,78 | 5,16% | 2.748,00 |
| 09.10.2024 | 160,00 | 170,00 | 159,18 | 170,00 | 5,54% | 1.046,00 |
| 08.10.2024 | 156,02 | 161,08 | 156,02 | 161,08 | 3,15% | 793,00 |
| 07.10.2024 | 158,98 | 158,98 | 154,84 | 156,16 | -2,08% | 544,00 |
| 04.10.2024 | 154,18 | 160,88 | 153,10 | 159,48 | 3,30% | 770,00 |
| 03.10.2024 | 152,72 | 154,88 | 152,72 | 154,38 | 0,46% | 820,00 |
| 02.10.2024 | 151,26 | 153,68 | 149,14 | 153,68 | 1,90% | 530,00 |
| 01.10.2024 | 152,72 | 154,48 | 149,62 | 150,82 | -1,10% | 984,00 |
| 30.09.2024 | 152,82 | 154,10 | 151,50 | 152,50 | -0,69% | 1.015,00 |
| 27.09.2024 | 152,12 | 155,02 | 151,84 | 153,56 | 0,05% | 1.506,00 |
| 26.09.2024 | 157,08 | 157,08 | 152,28 | 153,48 | -0,58% | 736,00 |
| 25.09.2024 | 154,30 | 155,66 | 154,22 | 154,38 | -1,11% | 1.056,00 |
| 24.09.2024 | 157,36 | 157,46 | 154,58 | 156,12 | -0,74% | 670,00 |
| 23.09.2024 | 154,46 | 157,28 | 154,16 | 157,28 | 1,81% | 117,00 |
| 20.09.2024 | 153,52 | 154,48 | 152,72 | 154,48 | 0,42% | 333,00 |
| 19.09.2024 | 154,00 | 156,58 | 153,32 | 153,84 | 1,58% | 736,00 |
| 18.09.2024 | 152,54 | 154,22 | 149,68 | 151,44 | -1,90% | 321,00 |
| 17.09.2024 | 154,86 | 156,52 | 153,24 | 154,38 | 0,10% | 2.743,00 |
| 16.09.2024 | 153,82 | 154,70 | 152,00 | 154,22 | 1,27% | 857,00 |
| 13.09.2024 | 151,06 | 154,16 | 150,02 | 152,28 | 1,08% | 667,00 |
| 12.09.2024 | 146,62 | 152,56 | 146,62 | 150,66 | 3,66% | 2.415,00 |
| 11.09.2024 | 140,96 | 145,48 | 140,04 | 145,34 | 3,11% | 497,00 |
| 10.09.2024 | 144,70 | 145,08 | 139,34 | 140,96 | -2,38% | 1.105,00 |
| 09.09.2024 | 141,86 | 145,52 | 141,86 | 144,40 | 1,63% | 1.003,00 |
| 06.09.2024 | 145,80 | 148,00 | 140,42 | 142,08 | -2,68% | 1.770,00 |
| 05.09.2024 | 141,80 | 146,68 | 140,52 | 146,00 | 2,76% | 3.628,00 |
| 04.09.2024 | 147,98 | 149,98 | 140,78 | 142,08 | -18,96% | 8.798,00 |
| 03.09.2024 | 183,98 | 183,98 | 172,68 | 175,32 | -4,66% | 2.184,00 |
| 02.09.2024 | 181,88 | 184,08 | 179,48 | 183,88 | 1,60% | 1.402,00 |
| 30.08.2024 | 179,06 | 181,04 | 178,56 | 180,98 | 1,64% | 760,00 |
| 29.08.2024 | 174,06 | 181,54 | 173,18 | 178,06 | 2,15% | 1.170,00 |
| 28.08.2024 | 177,66 | 178,48 | 174,32 | 174,32 | -1,04% | 822,00 |
| 27.08.2024 | 176,38 | 177,16 | 174,76 | 176,16 | -0,78% | 223,00 |
| 26.08.2024 | 177,50 | 180,36 | 177,28 | 177,54 | -0,22% | 776,00 |
| 23.08.2024 | 178,98 | 180,92 | 176,00 | 177,94 | -0,70% | 638,00 |
| 22.08.2024 | 179,98 | 181,66 | 178,48 | 179,20 | 0,11% | 373,00 |
| 21.08.2024 | 176,40 | 179,08 | 176,30 | 179,00 | 0,74% | 135,00 |
| 20.08.2024 | 176,26 | 179,38 | 176,02 | 177,68 | 1,24% | 570,00 |
| 19.08.2024 | 175,00 | 176,50 | 173,14 | 175,50 | 0,42% | 615,00 |
| 16.08.2024 | 173,16 | 174,76 | 171,08 | 174,76 | 0,48% | 437,00 |
| 15.08.2024 | 167,00 | 174,14 | 166,86 | 173,92 | 4,34% | 930,00 |
| 14.08.2024 | 163,00 | 166,68 | 161,46 | 166,68 | 2,36% | 416,00 |
| 13.08.2024 | 159,04 | 164,38 | 158,20 | 162,84 | 2,76% | 706,00 |
| 12.08.2024 | 161,12 | 161,42 | 157,20 | 158,46 | -0,80% | 469,00 |
| 09.08.2024 | 158,00 | 159,74 | 156,32 | 159,74 | 1,98% | 378,00 |
| 08.08.2024 | 152,40 | 158,56 | 150,98 | 156,64 | 2,27% | 1.226,00 |
| 07.08.2024 | 153,68 | 159,84 | 152,72 | 153,16 | -0,12% | 1.154,00 |
| 06.08.2024 | 153,98 | 156,00 | 150,98 | 153,34 | 1,86% | 1.402,00 |
| 05.08.2024 | 148,00 | 153,36 | 140,00 | 150,54 | -2,63% | 4.034,00 |
| 02.08.2024 | 159,68 | 159,68 | 150,86 | 154,60 | -4,01% | 5.382,00 |
| 01.08.2024 | 166,54 | 167,34 | 160,88 | 161,06 | -3,14% | 1.093,00 |
| 31.07.2024 | 165,20 | 166,96 | 164,30 | 166,28 | 1,49% | 1.446,00 |
| 30.07.2024 | 166,92 | 168,52 | 160,62 | 163,84 | -2,43% | 2.382,00 |
| 29.07.2024 | 167,70 | 169,30 | 166,96 | 167,92 | 0,37% | 1.004,00 |
| 26.07.2024 | 168,18 | 171,48 | 166,00 | 167,30 | -0,44% | 1.813,00 |
| 25.07.2024 | 168,00 | 172,00 | 163,00 | 168,04 | 0,02% | 4.309,00 |
| 24.07.2024 | 174,84 | 175,18 | 168,00 | 168,00 | -4,60% | 2.529,00 |
| 23.07.2024 | 172,84 | 177,60 | 171,94 | 176,10 | 1,72% | 1.457,00 |
| 22.07.2024 | 172,88 | 178,84 | 171,62 | 173,12 | 0,13% | 1.316,00 |
| 19.07.2024 | 174,62 | 179,50 | 171,00 | 172,90 | -0,92% | 4.989,00 |
| 18.07.2024 | 179,50 | 179,98 | 172,70 | 174,50 | -2,54% | 2.397,00 |
| 17.07.2024 | 185,92 | 185,92 | 177,56 | 179,04 | -3,77% | 2.420,00 |
| 16.07.2024 | 188,76 | 188,76 | 182,00 | 186,06 | -0,77% | 1.972,00 |
| 15.07.2024 | 185,44 | 190,54 | 183,42 | 187,50 | 1,02% | 1.925,00 |
| 12.07.2024 | 179,58 | 186,20 | 179,40 | 185,60 | 3,20% | 970,00 |
| 11.07.2024 | 181,52 | 186,58 | 179,02 | 179,84 | -1,15% | 1.292,00 |
| 10.07.2024 | 182,96 | 183,38 | 176,60 | 181,94 | -0,42% | 2.063,00 |
| 09.07.2024 | 187,18 | 187,68 | 180,00 | 182,70 | -1,69% | 1.936,00 |
| 08.07.2024 | 186,36 | 187,72 | 180,32 | 185,84 | -0,09% | 1.742,00 |
| 05.07.2024 | 185,74 | 188,00 | 183,00 | 186,00 | 0,28% | 1.512,00 |
| 04.07.2024 | 184,88 | 187,52 | 184,00 | 185,48 | 0,34% | 848,00 |
| 03.07.2024 | 183,60 | 185,10 | 181,70 | 184,86 | 0,95% | 4.225,00 |
| 02.07.2024 | 185,04 | 185,16 | 181,76 | 183,12 | -1,03% | 1.885,00 |
| 01.07.2024 | 180,34 | 185,20 | 178,10 | 185,02 | 3,01% | 5.278,00 |
| 28.06.2024 | 178,62 | 181,02 | 177,84 | 179,62 | 2,11% | 3.092,00 |
| 27.06.2024 | 165,02 | 179,00 | 164,60 | 175,90 | 4,48% | 4.165,00 |
| 26.06.2024 | 171,32 | 172,04 | 167,00 | 168,36 | -1,07% | 973,00 |
| 25.06.2024 | 169,42 | 171,32 | 168,02 | 170,18 | 0,67% | 796,00 |
| 24.06.2024 | 168,98 | 169,04 | 166,00 | 169,04 | 0,54% | 2.339,00 |
| 21.06.2024 | 167,34 | 168,14 | 165,30 | 168,14 | 0,77% | 1.409,00 |
| 20.06.2024 | 168,98 | 170,86 | 163,64 | 166,86 | -0,69% | 3.145,00 |
| 19.06.2024 | 167,00 | 169,70 | 166,88 | 168,02 | 0,41% | 700,00 |
| 18.06.2024 | 172,42 | 172,82 | 166,76 | 167,34 | -2,66% | 1.108,00 |
| 17.06.2024 | 171,80 | 173,54 | 168,56 | 171,92 | -0,16% | 2.927,00 |
| 14.06.2024 | 172,00 | 175,50 | 170,64 | 172,20 | 1,69% | 4.638,00 |