139,810€
-0,08%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 140,58 | 143,66 | 138,38 | 139,92 | -1,06% | 1.785,00 |
| 06.03.2026 | 139,36 | 142,78 | 136,52 | 141,42 | 1,46% | 939,00 |
| 05.03.2026 | 133,96 | 141,16 | 133,96 | 139,38 | 3,84% | 4.624,00 |
| 04.03.2026 | 134,40 | 136,52 | 133,00 | 134,22 | 0,83% | 6.319,00 |
| 03.03.2026 | 126,14 | 134,46 | 124,82 | 133,12 | 4,79% | 2.565,00 |
| 02.03.2026 | 123,76 | 130,00 | 122,02 | 127,04 | 2,09% | 3.532,00 |
| 27.02.2026 | 130,30 | 131,00 | 118,92 | 124,44 | -12,30% | 6.848,00 |
| 26.02.2026 | 131,66 | 141,90 | 130,34 | 141,90 | 8,01% | 3.172,00 |
| 25.02.2026 | 127,18 | 131,46 | 125,44 | 131,38 | 3,61% | 1.098,00 |
| 24.02.2026 | 122,12 | 128,28 | 121,02 | 126,80 | 4,55% | 4.237,00 |
| 23.02.2026 | 134,84 | 135,96 | 120,24 | 121,28 | -10,56% | 5.509,00 |
| 20.02.2026 | 143,74 | 145,90 | 135,60 | 135,60 | -5,52% | 3.133,00 |
| 19.02.2026 | 147,24 | 147,24 | 143,26 | 143,52 | -1,77% | 1.037,00 |
| 18.02.2026 | 145,00 | 146,10 | 139,68 | 146,10 | 1,47% | 4.236,00 |
| 17.02.2026 | 150,00 | 151,00 | 143,48 | 143,98 | -4,60% | 2.540,00 |
| 16.02.2026 | 151,18 | 151,56 | 149,10 | 150,92 | 0,95% | 855,00 |
| 13.02.2026 | 144,36 | 151,38 | 144,36 | 149,50 | 3,88% | 1.754,00 |
| 12.02.2026 | 145,10 | 145,48 | 137,70 | 143,92 | -0,12% | 1.518,00 |
| 11.02.2026 | 148,70 | 149,98 | 139,18 | 144,10 | -1,71% | 1.066,00 |
| 10.02.2026 | 144,08 | 148,46 | 142,24 | 146,60 | 3,25% | 2.075,00 |
| 09.02.2026 | 142,80 | 143,68 | 137,54 | 141,98 | 0,25% | 2.648,00 |
| 06.02.2026 | 146,00 | 150,00 | 138,12 | 141,62 | -1,43% | 5.978,00 |
| 05.02.2026 | 157,06 | 159,38 | 143,68 | 143,68 | -8,72% | 1.387,00 |
| 04.02.2026 | 159,00 | 159,94 | 151,00 | 157,40 | -1,07% | 2.280,00 |
| 03.02.2026 | 172,20 | 172,20 | 155,96 | 159,10 | -6,58% | 2.992,00 |
| 02.02.2026 | 166,96 | 171,78 | 164,76 | 170,30 | 1,16% | 1.527,00 |
| 30.01.2026 | 166,70 | 171,04 | 165,48 | 168,34 | 1,57% | 1.867,00 |
| 29.01.2026 | 178,20 | 179,28 | 165,36 | 165,74 | -7,38% | 4.049,00 |
| 28.01.2026 | 185,58 | 186,06 | 178,94 | 178,94 | -1,90% | 1.041,00 |
| 27.01.2026 | 181,52 | 190,94 | 181,52 | 182,40 | 1,25% | 2.576,00 |
| 26.01.2026 | 176,82 | 181,78 | 175,08 | 180,14 | 1,61% | 2.163,00 |
| 23.01.2026 | 179,74 | 179,74 | 176,94 | 177,28 | -0,12% | 1.680,00 |
| 22.01.2026 | 180,58 | 180,58 | 176,72 | 177,50 | -0,70% | 890,00 |
| 21.01.2026 | 175,84 | 180,26 | 174,52 | 178,76 | 1,19% | 622,00 |
| 20.01.2026 | 179,00 | 180,30 | 175,76 | 176,66 | -0,56% | 1.515,00 |
| 19.01.2026 | 182,10 | 182,62 | 176,50 | 177,66 | -3,49% | 1.346,00 |
| 16.01.2026 | 183,30 | 185,34 | 179,98 | 184,08 | 1,25% | 1.403,00 |
| 15.01.2026 | 184,58 | 187,44 | 181,68 | 181,80 | -0,23% | 927,00 |
| 14.01.2026 | 186,54 | 189,00 | 180,02 | 182,22 | -2,34% | 1.397,00 |
| 13.01.2026 | 184,96 | 188,16 | 182,52 | 186,58 | 0,31% | 938,00 |
| 12.01.2026 | 185,26 | 186,00 | 183,02 | 186,00 | -0,28% | 2.342,00 |
| 09.01.2026 | 190,06 | 191,08 | 185,42 | 186,52 | -1,14% | 1.558,00 |
| 08.01.2026 | 197,74 | 200,20 | 188,68 | 188,68 | -4,60% | 3.289,00 |
| 07.01.2026 | 190,00 | 197,78 | 189,06 | 197,78 | 4,33% | 1.445,00 |
| 06.01.2026 | 190,02 | 191,80 | 187,76 | 189,58 | -0,34% | 883,00 |
| 05.01.2026 | 190,68 | 194,04 | 188,70 | 190,22 | 1,75% | 2.792,00 |
| 02.01.2026 | 193,18 | 195,96 | 185,68 | 186,94 | -3,28% | 1.110,00 |
| 30.12.2025 | 193,04 | 194,54 | 193,04 | 193,28 | -0,35% | 199,00 |
| 29.12.2025 | 198,16 | 198,16 | 193,22 | 193,96 | -0,23% | 731,00 |
| 23.12.2025 | 197,82 | 197,92 | 193,58 | 194,40 | -1,35% | 1.478,00 |
| 22.12.2025 | 198,34 | 199,98 | 195,10 | 197,06 | -0,74% | 515,00 |
| 19.12.2025 | 197,02 | 199,20 | 195,70 | 198,52 | 0,74% | 735,00 |
| 18.12.2025 | 192,86 | 197,12 | 192,84 | 197,06 | 2,18% | 1.190,00 |
| 17.12.2025 | 199,92 | 200,00 | 192,86 | 192,86 | -2,67% | 1.273,00 |
| 16.12.2025 | 194,52 | 200,05 | 193,02 | 198,16 | 1,15% | 2.185,00 |
| 15.12.2025 | 202,55 | 202,95 | 195,70 | 195,90 | -2,88% | 1.267,00 |
| 12.12.2025 | 206,95 | 207,00 | 199,90 | 201,70 | -2,32% | 2.588,00 |
| 11.12.2025 | 206,60 | 206,65 | 203,50 | 206,50 | -0,79% | 502,00 |
| 10.12.2025 | 207,80 | 209,60 | 205,45 | 208,15 | -0,10% | 619,00 |
| 09.12.2025 | 211,55 | 212,45 | 208,00 | 208,35 | -0,97% | 2.789,00 |
| 08.12.2025 | 209,10 | 214,50 | 207,25 | 210,40 | 1,01% | 1.467,00 |
| 05.12.2025 | 207,35 | 210,60 | 207,25 | 208,30 | 0,39% | 2.430,00 |
| 04.12.2025 | 209,90 | 209,90 | 206,00 | 207,50 | -0,48% | 493,00 |
| 03.12.2025 | 207,05 | 208,50 | 204,05 | 208,50 | 0,22% | 1.719,00 |
| 02.12.2025 | 207,85 | 212,05 | 207,40 | 208,05 | -0,34% | 1.894,00 |
| 01.12.2025 | 214,65 | 215,85 | 208,05 | 208,75 | -3,78% | 5.017,00 |
| 28.11.2025 | 217,15 | 221,35 | 215,45 | 216,95 | -0,55% | 2.836,00 |
| 27.11.2025 | 218,50 | 218,95 | 214,50 | 218,15 | 0,18% | 3.847,00 |
| 26.11.2025 | 229,45 | 236,50 | 217,25 | 217,75 | -13,42% | 9.246,00 |
| 25.11.2025 | 245,35 | 251,50 | 240,85 | 251,50 | 3,52% | 693,00 |
| 24.11.2025 | 240,00 | 247,15 | 238,55 | 242,95 | 1,63% | 1.154,00 |
| 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 |