130,010€
-0,07%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |