238,775€
-1,62%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 241,65 | 243,00 | 234,05 | 239,05 | -1,18% | 2.034,00 |
| 20.11.2025 | 255,00 | 256,85 | 241,85 | 241,90 | -4,33% | 780,00 |
| 19.11.2025 | 251,65 | 255,40 | 251,65 | 252,85 | -0,71% | 289,00 |
| 18.11.2025 | 253,05 | 254,65 | 249,60 | 254,65 | 0,65% | 1.066,00 |
| 17.11.2025 | 258,60 | 262,45 | 253,00 | 253,00 | -1,99% | 405,00 |
| 14.11.2025 | 263,20 | 264,40 | 252,00 | 258,15 | -2,88% | 1.563,00 |
| 13.11.2025 | 272,45 | 272,45 | 264,45 | 265,80 | -2,87% | 2.106,00 |
| 12.11.2025 | 289,00 | 289,95 | 273,65 | 273,65 | -4,15% | 780,00 |
| 11.11.2025 | 283,55 | 286,65 | 281,75 | 285,50 | 0,02% | 882,00 |
| 10.11.2025 | 277,20 | 285,45 | 277,20 | 285,45 | 4,10% | 398,00 |
| 07.11.2025 | 277,30 | 277,45 | 270,15 | 274,20 | -1,33% | 1.209,00 |
| 06.11.2025 | 279,20 | 281,55 | 269,00 | 277,90 | -1,23% | 1.660,00 |
| 05.11.2025 | 284,35 | 285,95 | 277,05 | 281,35 | -1,40% | 2.037,00 |
| 04.11.2025 | 289,30 | 291,95 | 284,35 | 285,35 | -1,99% | 571,00 |
| 03.11.2025 | 289,20 | 292,30 | 286,00 | 291,15 | 1,48% | 2.065,00 |
| 31.10.2025 | 279,00 | 287,35 | 278,65 | 286,90 | 2,87% | 880,00 |
| 30.10.2025 | 275,75 | 283,30 | 275,75 | 278,90 | 1,14% | 662,00 |
| 29.10.2025 | 283,15 | 284,80 | 273,65 | 275,75 | -2,08% | 1.632,00 |
| 28.10.2025 | 280,00 | 282,40 | 278,50 | 281,60 | 0,14% | 1.272,00 |
| 27.10.2025 | 279,25 | 283,80 | 276,65 | 281,20 | 1,46% | 1.456,00 |
| 24.10.2025 | 275,00 | 281,35 | 274,25 | 277,15 | 1,45% | 1.848,00 |
| 23.10.2025 | 264,50 | 274,45 | 264,50 | 273,20 | 3,94% | 714,00 |
| 22.10.2025 | 268,95 | 268,95 | 260,40 | 262,85 | -2,03% | 672,00 |
| 21.10.2025 | 261,65 | 268,30 | 261,65 | 268,30 | 1,86% | 1.041,00 |
| 20.10.2025 | 256,80 | 263,40 | 256,80 | 263,40 | 2,05% | 555,00 |
| 17.10.2025 | 251,75 | 258,10 | 247,00 | 258,10 | 1,41% | 1.193,00 |
| 16.10.2025 | 262,10 | 263,30 | 254,05 | 254,50 | -1,60% | 138,00 |
| 15.10.2025 | 262,00 | 264,35 | 257,95 | 258,65 | -1,13% | 385,00 |
| 14.10.2025 | 270,00 | 270,00 | 259,00 | 261,60 | -3,65% | 2.169,00 |
| 13.10.2025 | 268,15 | 276,40 | 268,15 | 271,50 | 1,69% | 1.514,00 |
| 10.10.2025 | 271,45 | 276,65 | 266,70 | 267,00 | -1,98% | 2.591,00 |
| 09.10.2025 | 271,50 | 273,50 | 267,05 | 272,40 | 0,89% | 1.830,00 |
| 08.10.2025 | 251,10 | 270,70 | 251,10 | 270,00 | 7,44% | 1.238,00 |
| 07.10.2025 | 260,05 | 262,65 | 246,85 | 251,30 | -3,86% | 1.183,00 |
| 06.10.2025 | 260,25 | 265,40 | 260,25 | 261,40 | 1,02% | 876,00 |
| 03.10.2025 | 264,65 | 264,65 | 258,75 | 258,75 | -1,24% | 274,00 |
| 02.10.2025 | 260,25 | 262,00 | 258,55 | 262,00 | 0,77% | 267,00 |
| 01.10.2025 | 254,05 | 260,00 | 251,95 | 260,00 | 2,54% | 534,00 |
| 30.09.2025 | 253,40 | 253,55 | 249,00 | 253,55 | -0,12% | 574,00 |
| 29.09.2025 | 253,00 | 254,00 | 250,85 | 253,85 | 0,59% | 546,00 |
| 26.09.2025 | 246,40 | 253,10 | 244,35 | 252,35 | 2,48% | 537,00 |
| 25.09.2025 | 243,40 | 246,25 | 239,50 | 246,25 | 1,82% | 1.036,00 |
| 24.09.2025 | 244,45 | 247,70 | 241,00 | 241,85 | -0,92% | 788,00 |
| 23.09.2025 | 248,35 | 248,60 | 244,10 | 244,10 | -1,31% | 466,00 |
| 22.09.2025 | 251,95 | 251,95 | 244,10 | 247,35 | -1,20% | 875,00 |
| 19.09.2025 | 248,45 | 250,35 | 246,80 | 250,35 | 1,83% | 1.041,00 |
| 18.09.2025 | 240,10 | 246,25 | 237,95 | 245,85 | 3,65% | 485,00 |
| 17.09.2025 | 237,20 | 240,90 | 236,00 | 237,20 | -0,17% | 239,00 |
| 16.09.2025 | 243,75 | 244,70 | 235,00 | 237,60 | -1,68% | 436,00 |
| 15.09.2025 | 242,75 | 245,55 | 241,20 | 241,65 | 0,15% | 763,00 |
| 12.09.2025 | 245,95 | 246,10 | 241,05 | 241,30 | -1,25% | 444,00 |
| 11.09.2025 | 240,00 | 249,35 | 238,15 | 244,35 | 2,65% | 989,00 |
| 10.09.2025 | 240,45 | 245,00 | 238,05 | 238,05 | -0,92% | 446,00 |
| 09.09.2025 | 238,95 | 241,90 | 238,05 | 240,25 | 0,67% | 816,00 |
| 08.09.2025 | 235,15 | 238,65 | 232,05 | 238,65 | 3,16% | 541,00 |
| 05.09.2025 | 229,55 | 232,00 | 227,55 | 231,35 | 0,63% | 1.308,00 |
| 04.09.2025 | 232,90 | 233,35 | 226,35 | 229,90 | -1,01% | 2.017,00 |
| 03.09.2025 | 239,15 | 244,40 | 224,00 | 232,25 | -1,80% | 2.353,00 |
| 02.09.2025 | 240,00 | 244,50 | 231,15 | 236,50 | -1,03% | 3.889,00 |
| 01.09.2025 | 238,05 | 239,10 | 235,95 | 238,95 | 1,16% | 605,00 |
| 29.08.2025 | 241,10 | 244,30 | 235,70 | 236,20 | -1,99% | 668,00 |
| 28.08.2025 | 234,20 | 242,60 | 232,45 | 241,00 | 2,90% | 936,00 |
| 27.08.2025 | 229,45 | 235,25 | 229,40 | 234,20 | 2,25% | 2.199,00 |
| 26.08.2025 | 230,40 | 233,10 | 228,80 | 229,05 | -1,88% | 134,00 |
| 25.08.2025 | 232,05 | 234,55 | 229,90 | 233,45 | 0,41% | 239,00 |
| 22.08.2025 | 232,95 | 235,00 | 232,50 | 232,50 | 0,13% | 82,00 |
| 21.08.2025 | 234,00 | 236,40 | 231,80 | 232,20 | -1,51% | 572,00 |
| 20.08.2025 | 234,35 | 236,70 | 231,75 | 235,75 | -0,06% | 339,00 |
| 19.08.2025 | 238,15 | 239,35 | 235,75 | 235,90 | -0,65% | 1.658,00 |
| 18.08.2025 | 234,05 | 237,45 | 234,05 | 237,45 | 2,13% | 66,00 |
| 15.08.2025 | 232,05 | 233,55 | 231,65 | 232,50 | -0,60% | 93,00 |
| 14.08.2025 | 238,75 | 238,75 | 231,70 | 233,90 | -0,93% | 151,00 |
| 13.08.2025 | 234,65 | 238,85 | 234,65 | 236,10 | 0,49% | 624,00 |
| 12.08.2025 | 232,35 | 235,80 | 232,35 | 234,95 | 0,69% | 915,00 |
| 11.08.2025 | 230,10 | 237,85 | 229,80 | 233,35 | 0,95% | 2.302,00 |
| 08.08.2025 | 234,00 | 236,25 | 230,50 | 231,15 | -0,71% | 315,00 |
| 07.08.2025 | 247,25 | 252,00 | 228,55 | 232,80 | -5,75% | 1.747,00 |
| 06.08.2025 | 245,00 | 247,00 | 242,45 | 247,00 | 1,15% | 538,00 |
| 05.08.2025 | 248,95 | 248,95 | 243,35 | 244,20 | -1,11% | 532,00 |
| 04.08.2025 | 244,35 | 246,95 | 240,80 | 246,95 | 2,07% | 569,00 |
| 01.08.2025 | 250,65 | 250,65 | 237,25 | 241,95 | -3,22% | 888,00 |
| 31.07.2025 | 253,55 | 255,25 | 250,00 | 250,00 | -0,60% | 916,00 |
| 30.07.2025 | 250,40 | 253,25 | 248,20 | 251,50 | 0,24% | 212,00 |
| 29.07.2025 | 251,25 | 254,00 | 248,00 | 250,90 | 0,52% | 619,00 |
| 28.07.2025 | 244,05 | 249,80 | 244,05 | 249,60 | 1,77% | 443,00 |
| 25.07.2025 | 241,25 | 246,35 | 240,75 | 245,25 | 1,38% | 290,00 |
| 24.07.2025 | 240,15 | 241,90 | 238,80 | 241,90 | 0,52% | 543,00 |
| 23.07.2025 | 244,30 | 244,85 | 239,20 | 240,65 | -1,59% | 313,00 |
| 22.07.2025 | 246,10 | 248,65 | 243,20 | 244,55 | -0,75% | 175,00 |
| 21.07.2025 | 247,50 | 250,00 | 244,40 | 246,40 | -0,24% | 667,00 |
| 18.07.2025 | 245,60 | 247,55 | 243,80 | 247,00 | 0,00% | 980,00 |
| 17.07.2025 | 248,00 | 249,95 | 246,70 | 247,00 | -0,48% | 1.643,00 |
| 16.07.2025 | 249,05 | 250,45 | 243,30 | 248,20 | -0,44% | 1.311,00 |
| 15.07.2025 | 249,15 | 251,80 | 246,75 | 249,30 | -0,10% | 495,00 |
| 14.07.2025 | 248,45 | 252,45 | 240,00 | 249,55 | 0,60% | 3.234,00 |
| 11.07.2025 | 254,40 | 255,50 | 247,60 | 248,05 | -2,53% | 2.268,00 |
| 10.07.2025 | 270,30 | 270,95 | 254,50 | 254,50 | -5,60% | 2.039,00 |
| 09.07.2025 | 265,25 | 270,60 | 264,00 | 269,60 | 1,33% | 320,00 |
| 08.07.2025 | 268,35 | 271,85 | 262,70 | 266,05 | -0,89% | 510,00 |
| 07.07.2025 | 264,45 | 270,00 | 262,90 | 268,45 | 2,31% | 1.115,00 |