125,230€
-0,39%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 126,28 | 126,30 | 124,67 | 125,20 | -0,41% | 511,00 |
| 08.07.2026 | 131,60 | 131,60 | 124,82 | 125,72 | -3,94% | 5.183,00 |
| 07.07.2026 | 131,24 | 135,58 | 128,88 | 130,88 | -0,41% | 3.652,00 |
| 06.07.2026 | 128,66 | 133,00 | 127,02 | 131,42 | 2,19% | 2.112,00 |
| 03.07.2026 | 128,00 | 130,00 | 128,00 | 128,60 | 0,23% | 1.228,00 |
| 02.07.2026 | 129,00 | 129,68 | 125,54 | 128,30 | -0,93% | 4.221,00 |
| 01.07.2026 | 123,84 | 131,44 | 122,92 | 129,50 | 4,82% | 7.860,00 |
| 30.06.2026 | 120,72 | 124,22 | 119,50 | 123,54 | 2,52% | 2.680,00 |
| 29.06.2026 | 117,60 | 122,80 | 116,48 | 120,50 | 3,81% | 4.095,00 |
| 26.06.2026 | 108,10 | 116,08 | 107,52 | 116,08 | 6,11% | 3.372,00 |
| 25.06.2026 | 113,62 | 113,66 | 108,04 | 109,40 | -2,62% | 1.867,00 |
| 24.06.2026 | 111,18 | 114,36 | 110,04 | 112,34 | 1,06% | 3.526,00 |
| 23.06.2026 | 107,50 | 113,46 | 107,00 | 111,16 | 3,29% | 2.908,00 |
| 22.06.2026 | 109,00 | 113,10 | 106,70 | 107,62 | 0,02% | 4.229,00 |
| 19.06.2026 | 109,36 | 109,36 | 106,30 | 107,60 | -1,41% | 1.685,00 |
| 18.06.2026 | 109,76 | 109,98 | 104,50 | 109,14 | 0,87% | 4.567,00 |
| 17.06.2026 | 110,56 | 110,82 | 107,70 | 108,20 | -1,58% | 1.306,00 |
| 16.06.2026 | 111,76 | 113,62 | 107,38 | 109,94 | -2,07% | 2.234,00 |
| 15.06.2026 | 114,98 | 115,54 | 110,00 | 112,26 | 0,52% | 3.907,00 |
| 12.06.2026 | 108,78 | 111,98 | 103,54 | 111,68 | 2,74% | 6.261,00 |
| 11.06.2026 | 108,90 | 109,48 | 104,42 | 108,70 | 0,83% | 8.271,00 |
| 10.06.2026 | 107,54 | 111,42 | 106,32 | 107,80 | -1,16% | 4.874,00 |
| 09.06.2026 | 113,10 | 113,16 | 104,90 | 109,06 | -2,78% | 10.325,00 |
| 08.06.2026 | 113,72 | 114,70 | 110,60 | 112,18 | -1,27% | 5.161,00 |
| 05.06.2026 | 116,42 | 117,50 | 112,06 | 113,62 | -2,67% | 6.878,00 |
| 04.06.2026 | 115,02 | 118,06 | 113,72 | 116,74 | 0,59% | 8.218,00 |
| 03.06.2026 | 124,42 | 124,48 | 115,24 | 116,06 | -6,13% | 14.512,00 |
| 02.06.2026 | 132,94 | 134,14 | 120,38 | 123,64 | -7,70% | 17.982,00 |
| 01.06.2026 | 121,00 | 135,50 | 120,68 | 133,96 | 11,71% | 30.794,00 |
| 29.05.2026 | 114,50 | 119,98 | 112,02 | 119,92 | 7,24% | 19.031,00 |
| 28.05.2026 | 109,28 | 114,24 | 105,04 | 111,82 | 2,55% | 32.921,00 |
| 27.05.2026 | 124,98 | 126,00 | 108,14 | 109,04 | -31,52% | 56.773,00 |
| 26.05.2026 | 161,00 | 164,44 | 157,00 | 159,24 | -3,19% | 5.336,00 |
| 25.05.2026 | 159,58 | 164,48 | 158,84 | 164,48 | 4,48% | 2.607,00 |
| 22.05.2026 | 149,68 | 157,42 | 147,82 | 157,42 | 7,35% | 3.913,00 |
| 21.05.2026 | 149,80 | 150,08 | 145,32 | 146,64 | -2,45% | 3.557,00 |
| 20.05.2026 | 150,84 | 151,96 | 144,74 | 150,32 | -0,48% | 4.483,00 |
| 19.05.2026 | 151,02 | 157,10 | 149,02 | 151,04 | -0,03% | 7.578,00 |
| 18.05.2026 | 138,48 | 152,50 | 136,92 | 151,08 | 9,08% | 8.337,00 |
| 15.05.2026 | 132,52 | 139,92 | 130,92 | 138,50 | 5,40% | 2.729,00 |
| 14.05.2026 | 131,82 | 135,00 | 126,00 | 131,40 | 0,60% | 5.225,00 |
| 13.05.2026 | 125,94 | 131,46 | 123,00 | 130,62 | 4,26% | 2.578,00 |
| 12.05.2026 | 126,46 | 128,10 | 124,20 | 125,28 | -0,84% | 1.447,00 |
| 11.05.2026 | 129,70 | 129,98 | 125,34 | 126,34 | -1,05% | 1.097,00 |
| 08.05.2026 | 130,50 | 130,50 | 124,26 | 127,68 | -1,86% | 3.214,00 |
| 07.05.2026 | 120,42 | 130,20 | 119,30 | 130,10 | 9,99% | 4.741,00 |
| 06.05.2026 | 121,00 | 121,50 | 114,54 | 118,28 | -2,28% | 3.531,00 |
| 05.05.2026 | 121,66 | 123,46 | 119,20 | 121,04 | -1,08% | 1.595,00 |
| 04.05.2026 | 118,66 | 123,68 | 118,40 | 122,36 | 9,94% | 3.883,00 |
| 30.04.2026 | 115,18 | 115,38 | 109,70 | 111,30 | -3,57% | 1.906,00 |
| 29.04.2026 | 117,02 | 117,02 | 113,28 | 115,42 | -0,41% | 932,00 |
| 28.04.2026 | 114,18 | 118,40 | 113,86 | 115,90 | 0,89% | 738,00 |
| 27.04.2026 | 115,90 | 116,34 | 113,88 | 114,88 | -0,30% | 1.017,00 |
| 24.04.2026 | 114,44 | 115,60 | 111,32 | 115,22 | 1,30% | 2.034,00 |
| 23.04.2026 | 119,78 | 120,82 | 111,98 | 113,74 | -6,29% | 5.332,00 |
| 22.04.2026 | 117,50 | 121,50 | 116,46 | 121,38 | 1,64% | 2.699,00 |
| 21.04.2026 | 114,82 | 122,70 | 114,82 | 119,42 | 4,66% | 3.936,00 |
| 20.04.2026 | 114,72 | 116,08 | 113,00 | 114,10 | 0,05% | 6.927,00 |
| 17.04.2026 | 114,56 | 116,96 | 113,14 | 114,04 | 0,56% | 2.189,00 |
| 16.04.2026 | 111,98 | 116,52 | 111,54 | 113,40 | 2,22% | 3.459,00 |
| 15.04.2026 | 104,26 | 111,16 | 103,38 | 110,94 | 7,54% | 9.621,00 |
| 14.04.2026 | 105,26 | 105,82 | 102,50 | 103,16 | -1,13% | 4.561,00 |
| 13.04.2026 | 100,88 | 104,62 | 100,02 | 104,34 | 3,61% | 3.055,00 |
| 10.04.2026 | 104,96 | 107,66 | 97,83 | 100,70 | -3,65% | 7.292,00 |
| 09.04.2026 | 118,86 | 119,18 | 103,40 | 104,52 | -11,44% | 8.185,00 |
| 08.04.2026 | 124,50 | 126,52 | 117,64 | 118,02 | -2,75% | 2.880,00 |
| 07.04.2026 | 121,28 | 122,22 | 117,98 | 121,36 | 0,93% | 664,00 |
| 02.04.2026 | 117,00 | 120,24 | 115,88 | 120,24 | 1,83% | 1.523,00 |
| 01.04.2026 | 124,00 | 124,00 | 115,00 | 118,08 | -2,89% | 1.583,00 |
| 31.03.2026 | 120,92 | 122,84 | 119,04 | 121,60 | 2,70% | 2.296,00 |
| 30.03.2026 | 117,00 | 123,36 | 115,00 | 118,40 | 2,16% | 1.249,00 |
| 27.03.2026 | 122,70 | 122,84 | 111,82 | 115,90 | -5,83% | 3.021,00 |
| 26.03.2026 | 120,44 | 125,40 | 119,20 | 123,08 | 1,67% | 1.490,00 |
| 25.03.2026 | 120,76 | 125,08 | 120,46 | 121,06 | -0,21% | 1.347,00 |
| 24.03.2026 | 130,42 | 130,60 | 120,02 | 121,32 | -7,57% | 1.240,00 |
| 23.03.2026 | 129,32 | 134,24 | 128,48 | 131,26 | -0,11% | 1.532,00 |
| 20.03.2026 | 134,44 | 135,00 | 128,58 | 131,40 | -2,35% | 759,00 |
| 19.03.2026 | 136,36 | 138,62 | 133,36 | 134,56 | -1,35% | 1.009,00 |
| 18.03.2026 | 136,82 | 137,52 | 134,00 | 136,40 | 0,63% | 744,00 |
| 17.03.2026 | 132,64 | 137,38 | 132,44 | 135,54 | 1,88% | 703,00 |
| 16.03.2026 | 136,16 | 136,38 | 132,52 | 133,04 | -1,19% | 966,00 |
| 13.03.2026 | 131,80 | 134,68 | 130,76 | 134,64 | 2,58% | 931,00 |
| 12.03.2026 | 132,00 | 133,58 | 130,76 | 131,26 | -0,92% | 1.232,00 |
| 11.03.2026 | 134,00 | 136,48 | 131,46 | 132,48 | -2,14% | 1.086,00 |
| 10.03.2026 | 140,68 | 141,28 | 132,80 | 135,38 | -3,24% | 2.158,00 |
| 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 |