177,600€
-0,06%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 176,86 | 177,80 | 176,86 | 177,44 | -0,15% | 100,00 |
| 01.10.2026 | 177,44 | 179,74 | 176,14 | 177,70 | 0,14% | 1.163,00 |
| 30.09.2026 | 175,36 | 178,62 | 174,02 | 177,46 | 1,95% | 1.824,00 |
| 29.09.2026 | 176,04 | 177,54 | 172,86 | 174,06 | -1,61% | 4.002,00 |
| 28.09.2026 | 169,00 | 177,10 | 164,50 | 176,90 | 4,26% | 6.121,00 |
| 25.09.2026 | 183,20 | 183,20 | 169,16 | 169,68 | -10,28% | 7.100,00 |
| 24.09.2026 | 189,06 | 190,46 | 185,30 | 189,12 | 0,49% | 1.892,00 |
| 23.09.2026 | 184,88 | 189,00 | 183,76 | 188,20 | 2,79% | 3.416,00 |
| 22.09.2026 | 179,80 | 184,16 | 176,66 | 183,10 | 1,37% | 2.357,00 |
| 21.09.2026 | 173,62 | 180,62 | 171,66 | 180,62 | 4,02% | 1.843,00 |
| 18.09.2026 | 172,84 | 173,64 | 168,14 | 173,64 | 1,54% | 2.259,00 |
| 17.09.2026 | 168,84 | 172,52 | 165,02 | 171,00 | 2,17% | 1.698,00 |
| 16.09.2026 | 166,90 | 170,48 | 163,52 | 167,36 | -0,26% | 2.860,00 |
| 15.09.2026 | 164,74 | 170,06 | 162,12 | 167,80 | 1,23% | 3.531,00 |
| 14.09.2026 | 144,16 | 167,82 | 143,62 | 165,76 | 17,61% | 8.587,00 |
| 11.09.2026 | 140,72 | 143,14 | 139,56 | 140,94 | 0,04% | 783,00 |
| 10.09.2026 | 141,50 | 144,10 | 139,54 | 140,88 | -1,43% | 879,00 |
| 09.09.2026 | 140,00 | 144,50 | 138,38 | 142,92 | 1,59% | 2.327,00 |
| 08.09.2026 | 145,86 | 145,86 | 137,16 | 140,68 | -4,95% | 3.551,00 |
| 07.09.2026 | 145,72 | 148,00 | 145,72 | 148,00 | 2,91% | 531,00 |
| 04.09.2026 | 150,82 | 152,00 | 143,82 | 143,82 | -6,00% | 9.917,00 |
| 03.09.2026 | 152,44 | 154,42 | 149,88 | 153,00 | 2,37% | 4.022,00 |
| 02.09.2026 | 152,54 | 154,50 | 148,20 | 149,46 | -2,97% | 1.669,00 |
| 01.09.2026 | 163,00 | 163,82 | 152,40 | 154,04 | -6,00% | 2.441,00 |
| 31.08.2026 | 158,10 | 163,88 | 157,58 | 163,88 | 2,42% | 1.220,00 |
| 28.08.2026 | 160,58 | 161,76 | 156,76 | 160,00 | -0,27% | 1.147,00 |
| 27.08.2026 | 150,54 | 162,96 | 150,32 | 160,44 | 10,71% | 2.875,00 |
| 26.08.2026 | 143,98 | 145,54 | 137,02 | 144,92 | 0,40% | 2.121,00 |
| 25.08.2026 | 150,92 | 151,66 | 143,00 | 144,34 | -4,63% | 1.600,00 |
| 24.08.2026 | 155,84 | 157,02 | 150,66 | 151,34 | -2,65% | 1.020,00 |
| 21.08.2026 | 149,50 | 155,46 | 147,68 | 155,46 | 3,78% | 4.300,00 |
| 20.08.2026 | 157,78 | 159,64 | 149,80 | 149,80 | -5,30% | 2.565,00 |
| 19.08.2026 | 160,36 | 160,68 | 156,18 | 158,18 | -1,36% | 1.723,00 |
| 18.08.2026 | 157,34 | 163,32 | 157,04 | 160,36 | 0,39% | 2.861,00 |
| 17.08.2026 | 158,26 | 163,98 | 155,54 | 159,74 | 0,69% | 1.785,00 |
| 14.08.2026 | 162,80 | 164,00 | 158,64 | 158,64 | -2,82% | 2.690,00 |
| 13.08.2026 | 153,24 | 163,60 | 153,24 | 163,24 | 5,73% | 3.369,00 |
| 12.08.2026 | 155,98 | 155,98 | 150,30 | 154,40 | -0,19% | 1.225,00 |
| 11.08.2026 | 154,16 | 156,40 | 149,88 | 154,70 | 0,51% | 3.117,00 |
| 10.08.2026 | 146,98 | 154,00 | 145,16 | 153,92 | 5,42% | 3.697,00 |
| 07.08.2026 | 142,28 | 146,22 | 141,80 | 146,00 | 3,71% | 3.561,00 |
| 06.08.2026 | 139,46 | 140,78 | 134,90 | 140,78 | 0,10% | 2.987,00 |
| 05.08.2026 | 141,12 | 144,00 | 139,54 | 140,64 | -0,38% | 4.743,00 |
| 04.08.2026 | 134,62 | 141,36 | 132,60 | 141,18 | 5,08% | 2.656,00 |
| 03.08.2026 | 132,82 | 135,12 | 131,54 | 134,36 | 2,35% | 1.093,00 |
| 31.07.2026 | 129,84 | 132,56 | 127,32 | 131,28 | 2,69% | 1.814,00 |
| 30.07.2026 | 136,98 | 136,98 | 125,46 | 127,84 | -4,78% | 2.914,00 |
| 29.07.2026 | 132,36 | 136,80 | 132,00 | 134,26 | 1,42% | 1.734,00 |
| 28.07.2026 | 128,98 | 135,00 | 126,50 | 132,38 | 1,91% | 2.337,00 |
| 27.07.2026 | 125,90 | 131,22 | 125,00 | 129,90 | 4,25% | 2.128,00 |
| 24.07.2026 | 123,00 | 125,52 | 122,88 | 124,60 | 1,32% | 989,00 |
| 23.07.2026 | 125,34 | 126,52 | 122,48 | 122,98 | -1,24% | 3.941,00 |
| 22.07.2026 | 130,32 | 132,62 | 123,74 | 124,52 | -4,17% | 2.571,00 |
| 21.07.2026 | 131,90 | 131,90 | 129,20 | 129,94 | -1,56% | 1.344,00 |
| 20.07.2026 | 131,86 | 134,10 | 128,90 | 132,00 | 0,53% | 1.153,00 |
| 17.07.2026 | 126,78 | 133,00 | 125,22 | 131,30 | 3,01% | 1.603,00 |
| 16.07.2026 | 130,14 | 131,02 | 127,00 | 127,46 | -1,38% | 3.004,00 |
| 15.07.2026 | 133,20 | 136,84 | 128,42 | 129,24 | -2,93% | 4.572,00 |
| 14.07.2026 | 123,54 | 135,42 | 118,36 | 133,14 | 7,16% | 5.624,00 |
| 13.07.2026 | 122,00 | 125,10 | 121,50 | 124,24 | 1,84% | 1.255,00 |
| 10.07.2026 | 128,64 | 130,68 | 121,82 | 122,00 | -5,46% | 2.128,00 |
| 09.07.2026 | 126,70 | 129,06 | 121,40 | 129,04 | 2,64% | 10.404,00 |
| 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 |