265,900€
1,24%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 262,80 | 269,15 | 261,75 | 265,60 | 1,12% | 798,00 |
| 05.06.2025 | 261,25 | 265,30 | 259,25 | 262,65 | 0,98% | 973,00 |
| 04.06.2025 | 257,15 | 266,25 | 255,35 | 260,10 | 0,17% | 1.040,00 |
| 03.06.2025 | 255,00 | 261,50 | 253,95 | 259,65 | 1,51% | 1.559,00 |
| 02.06.2025 | 242,30 | 256,95 | 238,65 | 255,80 | 5,40% | 3.019,00 |
| 30.05.2025 | 229,00 | 242,70 | 227,00 | 242,70 | 9,28% | 4.094,00 |
| 29.05.2025 | 228,25 | 228,95 | 219,45 | 222,10 | -1,60% | 184,00 |
| 28.05.2025 | 225,95 | 228,10 | 223,65 | 225,70 | -0,44% | 660,00 |
| 27.05.2025 | 224,55 | 228,45 | 223,80 | 226,70 | 0,58% | 774,00 |
| 26.05.2025 | 224,05 | 227,75 | 224,05 | 225,40 | 0,83% | 607,00 |
| 23.05.2025 | 222,10 | 225,10 | 217,30 | 223,55 | -0,84% | 580,00 |
| 22.05.2025 | 221,05 | 225,45 | 219,35 | 225,45 | 2,76% | 672,00 |
| 21.05.2025 | 219,45 | 223,60 | 216,75 | 219,40 | -1,70% | 1.151,00 |
| 20.05.2025 | 223,00 | 224,25 | 222,00 | 223,20 | -0,78% | 356,00 |
| 19.05.2025 | 220,25 | 225,95 | 220,00 | 224,95 | -0,16% | 1.035,00 |
| 16.05.2025 | 218,45 | 226,55 | 218,45 | 225,30 | 2,48% | 696,00 |
| 15.05.2025 | 216,80 | 220,00 | 214,45 | 219,85 | 0,76% | 376,00 |
| 14.05.2025 | 218,55 | 220,00 | 216,00 | 218,20 | -0,50% | 471,00 |
| 13.05.2025 | 215,25 | 220,80 | 215,25 | 219,30 | 1,08% | 737,00 |
| 12.05.2025 | 210,35 | 220,00 | 210,00 | 216,95 | 4,81% | 2.836,00 |
| 09.05.2025 | 206,85 | 208,00 | 202,15 | 207,00 | -0,79% | 495,00 |
| 08.05.2025 | 206,80 | 208,95 | 204,55 | 208,65 | 0,55% | 827,00 |
| 07.05.2025 | 205,85 | 207,50 | 204,10 | 207,50 | 0,80% | 681,00 |
| 06.05.2025 | 204,60 | 206,15 | 202,35 | 205,85 | 0,02% | 1.522,00 |
| 05.05.2025 | 202,95 | 208,30 | 198,90 | 205,80 | 1,16% | 1.916,00 |
| 02.05.2025 | 200,95 | 204,85 | 199,12 | 203,45 | 1,98% | 961,00 |
| 30.04.2025 | 196,46 | 199,50 | 192,40 | 199,50 | 1,27% | 1.610,00 |
| 29.04.2025 | 192,34 | 197,00 | 191,12 | 197,00 | 2,24% | 781,00 |
| 28.04.2025 | 189,32 | 194,26 | 188,50 | 192,68 | 1,41% | 1.674,00 |
| 25.04.2025 | 186,60 | 190,00 | 184,76 | 190,00 | 3,01% | 585,00 |
| 24.04.2025 | 175,04 | 185,86 | 174,06 | 184,44 | 4,47% | 213,00 |
| 23.04.2025 | 178,00 | 180,28 | 176,30 | 176,54 | 4,26% | 1.291,00 |
| 22.04.2025 | 170,00 | 172,50 | 169,32 | 169,32 | -4,35% | 372,00 |
| 17.04.2025 | 181,04 | 181,20 | 177,02 | 177,02 | 1,27% | 141,00 |
| 16.04.2025 | 175,46 | 180,26 | 174,00 | 174,80 | -3,66% | 726,00 |
| 15.04.2025 | 177,50 | 181,44 | 175,48 | 181,44 | 2,90% | 568,00 |
| 14.04.2025 | 178,14 | 179,00 | 173,46 | 176,32 | 0,75% | 123,00 |
| 11.04.2025 | 176,22 | 177,04 | 168,70 | 175,00 | 3,34% | 134,00 |
| 10.04.2025 | 182,00 | 182,00 | 169,34 | 169,34 | -6,80% | 171,00 |
| 09.04.2025 | 157,04 | 183,40 | 157,04 | 181,70 | 13,08% | 1.249,00 |
| 08.04.2025 | 166,80 | 172,84 | 160,68 | 160,68 | -4,54% | 1.880,00 |
| 07.04.2025 | 150,14 | 168,32 | 138,00 | 168,32 | 5,36% | 2.330,00 |
| 04.04.2025 | 173,82 | 174,82 | 157,78 | 159,76 | -8,55% | 3.277,00 |
| 03.04.2025 | 186,00 | 186,00 | 170,10 | 174,70 | -7,89% | 1.018,00 |
| 02.04.2025 | 185,10 | 191,00 | 181,58 | 189,66 | 3,00% | 397,00 |
| 01.04.2025 | 184,00 | 185,58 | 181,84 | 184,14 | 0,72% | 1.015,00 |
| 31.03.2025 | 188,00 | 188,50 | 178,64 | 182,82 | -4,08% | 2.073,00 |
| 28.03.2025 | 192,50 | 193,92 | 188,00 | 190,60 | -1,48% | 1.543,00 |
| 27.03.2025 | 197,00 | 197,00 | 191,00 | 193,46 | -1,03% | 302,00 |
| 26.03.2025 | 199,82 | 200,05 | 195,48 | 195,48 | -2,41% | 903,00 |
| 25.03.2025 | 192,34 | 200,30 | 192,34 | 200,30 | 4,32% | 934,00 |
| 24.03.2025 | 190,24 | 194,32 | 190,24 | 192,00 | 1,28% | 2.952,00 |
| 21.03.2025 | 187,38 | 189,58 | 186,64 | 189,58 | 1,00% | 461,00 |
| 20.03.2025 | 189,22 | 189,22 | 186,34 | 187,70 | 0,47% | 420,00 |
| 19.03.2025 | 184,60 | 187,54 | 184,38 | 186,82 | 2,58% | 523,00 |
| 18.03.2025 | 183,42 | 184,48 | 181,76 | 182,12 | -1,02% | 550,00 |
| 17.03.2025 | 180,06 | 186,10 | 180,04 | 184,00 | 1,62% | 1.052,00 |
| 14.03.2025 | 175,96 | 181,10 | 175,94 | 181,06 | 3,24% | 621,00 |
| 13.03.2025 | 181,06 | 182,14 | 171,84 | 175,38 | -3,66% | 786,00 |
| 12.03.2025 | 183,30 | 187,38 | 179,44 | 182,04 | -0,83% | 1.111,00 |
| 11.03.2025 | 179,78 | 185,70 | 178,54 | 183,56 | 2,02% | 1.060,00 |
| 10.03.2025 | 191,26 | 191,26 | 178,50 | 179,92 | -5,49% | 463,00 |
| 07.03.2025 | 188,70 | 191,00 | 183,18 | 190,38 | 1,37% | 816,00 |
| 06.03.2025 | 190,28 | 194,48 | 185,98 | 187,80 | 3,11% | 3.404,00 |
| 05.03.2025 | 182,62 | 183,70 | 176,02 | 182,14 | -0,10% | 927,00 |
| 04.03.2025 | 180,00 | 182,94 | 175,32 | 182,32 | 1,64% | 1.728,00 |
| 03.03.2025 | 189,78 | 190,72 | 179,18 | 179,38 | -4,33% | 365,00 |
| 28.02.2025 | 184,02 | 187,50 | 184,00 | 187,50 | -0,31% | 473,00 |
| 27.02.2025 | 187,58 | 190,96 | 187,58 | 188,08 | 1,24% | 190,00 |
| 26.02.2025 | 186,04 | 188,62 | 183,92 | 185,78 | 0,97% | 436,00 |
| 25.02.2025 | 186,98 | 188,90 | 179,74 | 184,00 | -2,33% | 2.342,00 |
| 24.02.2025 | 189,16 | 191,34 | 182,18 | 188,38 | -0,33% | 932,00 |
| 21.02.2025 | 196,30 | 198,72 | 188,56 | 189,00 | -3,08% | 941,00 |
| 20.02.2025 | 205,95 | 205,95 | 192,62 | 195,00 | -5,32% | 1.122,00 |
| 19.02.2025 | 206,50 | 208,85 | 201,75 | 205,95 | -0,82% | 1.164,00 |
| 18.02.2025 | 203,15 | 207,65 | 202,05 | 207,65 | 2,62% | 1.283,00 |
| 17.02.2025 | 204,50 | 204,50 | 202,30 | 202,35 | -0,74% | 348,00 |
| 14.02.2025 | 205,20 | 205,30 | 200,75 | 203,85 | -0,56% | 667,00 |
| 13.02.2025 | 204,20 | 205,00 | 200,40 | 205,00 | 1,38% | 2.805,00 |
| 12.02.2025 | 200,90 | 202,30 | 197,78 | 202,20 | -0,30% | 873,00 |
| 11.02.2025 | 204,50 | 205,95 | 200,70 | 202,80 | -1,55% | 1.331,00 |
| 10.02.2025 | 199,28 | 206,00 | 199,14 | 206,00 | 3,85% | 1.881,00 |
| 07.02.2025 | 197,56 | 202,05 | 197,56 | 198,36 | 1,55% | 1.261,00 |
| 06.02.2025 | 197,00 | 198,98 | 194,34 | 195,34 | -0,62% | 575,00 |
| 05.02.2025 | 193,60 | 196,56 | 193,34 | 196,56 | 0,29% | 375,00 |
| 04.02.2025 | 195,20 | 196,00 | 192,20 | 196,00 | 0,52% | 1.074,00 |
| 03.02.2025 | 192,62 | 196,46 | 190,02 | 194,98 | 0,51% | 1.410,00 |
| 31.01.2025 | 195,74 | 199,50 | 194,00 | 194,00 | -0,54% | 548,00 |
| 30.01.2025 | 192,26 | 195,66 | 191,56 | 195,06 | 0,66% | 610,00 |
| 29.01.2025 | 195,80 | 198,48 | 192,84 | 193,78 | -0,51% | 1.623,00 |
| 28.01.2025 | 185,00 | 196,46 | 183,06 | 194,78 | 7,05% | 1.371,00 |
| 27.01.2025 | 181,52 | 187,10 | 173,82 | 181,96 | -1,52% | 1.780,00 |
| 24.01.2025 | 182,36 | 186,34 | 182,36 | 184,76 | -0,13% | 331,00 |
| 23.01.2025 | 185,94 | 185,94 | 182,50 | 185,00 | 0,08% | 647,00 |
| 22.01.2025 | 187,18 | 187,18 | 184,04 | 184,86 | 0,85% | 770,00 |
| 21.01.2025 | 182,02 | 184,28 | 182,00 | 183,30 | 0,55% | 544,00 |
| 20.01.2025 | 183,00 | 184,14 | 182,02 | 182,30 | -0,68% | 256,00 |
| 17.01.2025 | 182,82 | 186,98 | 181,52 | 183,54 | 0,78% | 464,00 |
| 16.01.2025 | 184,18 | 187,36 | 182,12 | 182,12 | -1,40% | 863,00 |
| 15.01.2025 | 180,30 | 185,04 | 179,02 | 184,70 | 3,01% | 316,00 |