119,730€
7,07%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |