195,170€
0,06%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 184,02 | 184,02 | 178,20 | 179,30 | -1,96% | 392,00 |
| 13.01.2025 | 185,86 | 185,86 | 182,12 | 182,88 | -1,32% | 616,00 |
| 10.01.2025 | 181,58 | 187,26 | 178,26 | 185,32 | 2,74% | 527,00 |
| 09.01.2025 | 180,18 | 181,56 | 180,18 | 180,38 | -0,70% | 117,00 |
| 08.01.2025 | 177,36 | 184,08 | 177,02 | 181,66 | 2,44% | 339,00 |
| 07.01.2025 | 181,40 | 182,52 | 177,34 | 177,34 | -2,00% | 534,00 |
| 06.01.2025 | 181,02 | 182,44 | 179,24 | 180,96 | 0,39% | 1.217,00 |
| 03.01.2025 | 175,50 | 181,04 | 175,50 | 180,26 | 1,77% | 1.192,00 |
| 02.01.2025 | 174,12 | 177,92 | 174,12 | 177,12 | 0,81% | 850,00 |
| 30.12.2024 | 177,00 | 177,66 | 175,00 | 175,70 | -0,28% | 233,00 |
| 27.12.2024 | 180,94 | 180,94 | 174,12 | 176,20 | -1,27% | 935,00 |
| 23.12.2024 | 180,38 | 182,38 | 177,34 | 178,46 | -0,02% | 499,00 |
| 20.12.2024 | 176,20 | 180,66 | 171,24 | 178,50 | 1,21% | 2.101,00 |
| 19.12.2024 | 179,98 | 181,98 | 176,20 | 176,36 | -1,46% | 1.141,00 |
| 18.12.2024 | 189,92 | 192,96 | 178,94 | 178,98 | -6,75% | 3.443,00 |
| 17.12.2024 | 193,66 | 195,00 | 189,52 | 191,94 | -1,04% | 1.187,00 |
| 16.12.2024 | 188,82 | 193,96 | 188,58 | 193,96 | 3,14% | 728,00 |
| 13.12.2024 | 197,08 | 198,50 | 188,06 | 188,06 | -4,22% | 1.816,00 |
| 12.12.2024 | 200,00 | 200,00 | 196,32 | 196,34 | -0,98% | 1.044,00 |
| 11.12.2024 | 191,92 | 199,32 | 190,78 | 198,28 | 4,11% | 764,00 |
| 10.12.2024 | 195,84 | 196,66 | 190,16 | 190,46 | -2,38% | 1.755,00 |
| 09.12.2024 | 200,00 | 204,35 | 194,58 | 195,10 | -2,67% | 2.617,00 |
| 06.12.2024 | 195,50 | 203,65 | 192,92 | 200,45 | 2,03% | 1.468,00 |
| 05.12.2024 | 195,96 | 200,05 | 192,00 | 196,46 | 0,57% | 2.338,00 |
| 04.12.2024 | 190,24 | 198,30 | 188,00 | 195,34 | 3,51% | 3.575,00 |
| 03.12.2024 | 185,00 | 192,92 | 181,00 | 188,72 | -5,17% | 8.933,00 |
| 02.12.2024 | 196,58 | 202,50 | 194,80 | 199,00 | 1,77% | 4.861,00 |
| 29.11.2024 | 195,48 | 196,26 | 194,22 | 195,54 | -0,32% | 406,00 |
| 28.11.2024 | 193,62 | 196,22 | 193,62 | 196,16 | 1,33% | 402,00 |
| 27.11.2024 | 199,22 | 199,22 | 191,54 | 193,58 | -3,72% | 2.486,00 |
| 26.11.2024 | 199,88 | 201,50 | 199,14 | 201,05 | 1,01% | 316,00 |
| 25.11.2024 | 203,00 | 205,60 | 199,04 | 199,04 | -1,59% | 1.489,00 |
| 22.11.2024 | 199,06 | 203,10 | 198,18 | 202,25 | 1,95% | 1.309,00 |
| 21.11.2024 | 188,18 | 200,95 | 187,00 | 198,38 | 4,87% | 1.924,00 |
| 20.11.2024 | 192,78 | 194,64 | 189,16 | 189,16 | -2,09% | 346,00 |
| 19.11.2024 | 193,02 | 193,20 | 187,62 | 193,20 | 0,87% | 2.078,00 |
| 18.11.2024 | 193,48 | 193,48 | 190,10 | 191,54 | 0,39% | 382,00 |
| 15.11.2024 | 195,60 | 196,56 | 188,50 | 190,80 | -3,78% | 1.347,00 |
| 14.11.2024 | 198,02 | 202,50 | 194,72 | 198,30 | -0,36% | 1.266,00 |
| 13.11.2024 | 195,40 | 205,70 | 194,50 | 199,02 | 1,31% | 3.130,00 |
| 12.11.2024 | 187,98 | 196,44 | 186,72 | 196,44 | 4,79% | 2.476,00 |
| 11.11.2024 | 183,00 | 187,98 | 182,20 | 187,46 | 2,52% | 1.271,00 |
| 08.11.2024 | 182,84 | 182,86 | 179,86 | 182,86 | 0,31% | 1.241,00 |
| 07.11.2024 | 179,30 | 182,74 | 178,52 | 182,30 | 1,83% | 1.650,00 |
| 06.11.2024 | 175,00 | 182,00 | 174,00 | 179,02 | 4,54% | 3.687,00 |
| 05.11.2024 | 170,00 | 171,24 | 168,92 | 171,24 | 0,41% | 1.435,00 |
| 04.11.2024 | 166,72 | 170,54 | 166,38 | 170,54 | 1,26% | 162,00 |
| 01.11.2024 | 167,46 | 168,88 | 165,34 | 168,42 | 1,02% | 434,00 |
| 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 |