61,845€
-6,65%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 65,24 | 65,99 | 61,15 | 61,15 | -7,70% | 2.308,00 |
| 03.04.2025 | 65,00 | 66,50 | 63,89 | 66,25 | -3,99% | 2.046,00 |
| 02.04.2025 | 68,08 | 69,00 | 67,95 | 69,00 | 2,22% | 74,00 |
| 01.04.2025 | 68,48 | 68,48 | 67,50 | 67,50 | 0,49% | 144,00 |
| 31.03.2025 | 68,24 | 68,43 | 67,17 | 67,17 | -3,03% | 81,00 |
| 28.03.2025 | 70,28 | 71,38 | 68,66 | 69,27 | -2,53% | 111,00 |
| 27.03.2025 | 71,94 | 72,05 | 71,07 | 71,07 | -1,22% | 175,00 |
| 26.03.2025 | 71,86 | 72,60 | 71,76 | 71,95 | -0,50% | 292,00 |
| 25.03.2025 | 72,14 | 73,46 | 71,99 | 72,31 | -0,62% | 938,00 |
| 24.03.2025 | 70,28 | 72,76 | 70,28 | 72,76 | 3,97% | 703,00 |
| 21.03.2025 | 69,45 | 70,39 | 69,45 | 69,98 | -0,74% | 39,00 |
| 20.03.2025 | 70,07 | 70,86 | 70,07 | 70,50 | 0,27% | 116,00 |
| 19.03.2025 | 68,86 | 70,44 | 68,83 | 70,31 | 2,52% | 1.052,00 |
| 18.03.2025 | 68,28 | 68,58 | 67,97 | 68,58 | -0,46% | 418,00 |
| 17.03.2025 | 67,44 | 69,47 | 67,44 | 68,90 | 0,58% | 402,00 |
| 14.03.2025 | 67,00 | 68,90 | 66,62 | 68,50 | 3,43% | 147,00 |
| 13.03.2025 | 67,21 | 68,43 | 66,23 | 66,23 | -2,27% | 266,00 |
| 12.03.2025 | 66,59 | 67,81 | 66,59 | 67,77 | 1,24% | 407,00 |
| 11.03.2025 | 67,13 | 68,32 | 66,48 | 66,94 | -1,93% | 1.508,00 |
| 10.03.2025 | 69,36 | 69,51 | 67,61 | 68,26 | -2,05% | 1.715,00 |
| 07.03.2025 | 69,62 | 70,23 | 68,51 | 69,69 | 0,19% | 322,00 |
| 06.03.2025 | 69,47 | 71,14 | 68,74 | 69,56 | -0,34% | 612,00 |
| 05.03.2025 | 70,62 | 71,22 | 68,91 | 69,80 | -1,69% | 505,00 |
| 04.03.2025 | 71,52 | 71,52 | 69,15 | 71,00 | -0,36% | 895,00 |
| 03.03.2025 | 70,55 | 72,03 | 70,31 | 71,26 | 1,41% | 1.151,00 |
| 28.02.2025 | 69,77 | 70,45 | 68,88 | 70,27 | 0,73% | 3.979,00 |
| 27.02.2025 | 70,74 | 71,59 | 69,76 | 69,76 | -1,43% | 5.479,00 |
| 26.02.2025 | 70,98 | 71,65 | 70,30 | 70,77 | 0,04% | 1.787,00 |
| 25.02.2025 | 75,10 | 75,10 | 69,13 | 70,74 | -8,96% | 7.880,00 |
| 24.02.2025 | 78,91 | 79,79 | 76,36 | 77,70 | -1,40% | 1.586,00 |
| 21.02.2025 | 79,79 | 81,49 | 78,59 | 78,80 | -0,82% | 1.335,00 |
| 20.02.2025 | 81,69 | 81,70 | 79,01 | 79,45 | -2,52% | 574,00 |
| 19.02.2025 | 81,21 | 81,69 | 80,00 | 81,50 | 0,10% | 587,00 |
| 18.02.2025 | 82,17 | 82,17 | 80,62 | 81,42 | 0,57% | 532,00 |
| 17.02.2025 | 81,76 | 81,86 | 80,95 | 80,96 | 0,85% | 233,00 |
| 14.02.2025 | 81,20 | 81,20 | 79,53 | 80,28 | -1,04% | 188,00 |
| 13.02.2025 | 79,51 | 81,27 | 79,24 | 81,12 | 1,62% | 446,00 |
| 12.02.2025 | 80,51 | 81,23 | 78,64 | 79,83 | -0,62% | 661,00 |
| 11.02.2025 | 84,64 | 84,64 | 80,33 | 80,33 | -5,53% | 1.430,00 |
| 10.02.2025 | 83,50 | 85,85 | 83,43 | 85,03 | 2,41% | 1.298,00 |
| 07.02.2025 | 83,74 | 84,74 | 83,01 | 83,03 | -0,46% | 423,00 |
| 06.02.2025 | 82,53 | 83,61 | 82,53 | 83,41 | 0,92% | 786,00 |
| 05.02.2025 | 81,65 | 83,24 | 81,50 | 82,65 | 0,02% | 842,00 |
| 04.02.2025 | 82,84 | 84,29 | 82,63 | 82,63 | -1,56% | 568,00 |
| 03.02.2025 | 82,51 | 83,94 | 82,48 | 83,94 | 0,56% | 3.371,00 |
| 31.01.2025 | 84,32 | 84,90 | 83,45 | 83,47 | -0,75% | 580,00 |
| 30.01.2025 | 83,27 | 84,25 | 82,74 | 84,10 | 0,29% | 728,00 |
| 29.01.2025 | 85,61 | 85,84 | 83,52 | 83,86 | -1,19% | 2.411,00 |
| 28.01.2025 | 79,05 | 85,00 | 78,30 | 84,87 | 9,35% | 2.123,00 |
| 27.01.2025 | 74,44 | 78,04 | 73,94 | 77,61 | 1,44% | 2.496,00 |
| 24.01.2025 | 76,02 | 77,50 | 75,92 | 76,51 | 0,20% | 742,00 |
| 23.01.2025 | 75,16 | 76,65 | 73,63 | 76,36 | 0,49% | 1.411,00 |
| 22.01.2025 | 75,53 | 76,27 | 74,73 | 75,99 | 1,27% | 1.540,00 |
| 21.01.2025 | 75,45 | 76,07 | 74,81 | 75,04 | 0,27% | 1.691,00 |
| 20.01.2025 | 75,32 | 75,52 | 74,71 | 74,84 | -1,87% | 1.691,00 |
| 17.01.2025 | 76,99 | 77,48 | 76,13 | 76,27 | -1,38% | 711,00 |
| 16.01.2025 | 77,81 | 78,09 | 77,34 | 77,34 | -0,63% | 381,00 |
| 15.01.2025 | 76,69 | 78,19 | 76,69 | 77,83 | 1,53% | 656,00 |
| 14.01.2025 | 77,18 | 77,82 | 76,66 | 76,66 | -1,05% | 547,00 |
| 13.01.2025 | 76,95 | 77,86 | 76,36 | 77,47 | -0,04% | 1.032,00 |
| 10.01.2025 | 77,30 | 77,52 | 75,46 | 77,50 | 0,62% | 2.225,00 |
| 09.01.2025 | 77,01 | 77,02 | 77,01 | 77,02 | 0,01% | 166,00 |
| 08.01.2025 | 77,89 | 77,91 | 76,36 | 77,01 | -1,27% | 3.947,00 |
| 07.01.2025 | 78,99 | 80,23 | 78,00 | 78,00 | -1,40% | 876,00 |
| 06.01.2025 | 79,91 | 80,70 | 79,11 | 79,11 | -1,00% | 614,00 |
| 03.01.2025 | 79,27 | 80,21 | 79,01 | 79,91 | 0,88% | 688,00 |
| 02.01.2025 | 78,76 | 79,76 | 78,76 | 79,21 | -0,69% | 739,00 |
| 30.12.2024 | 80,57 | 80,57 | 78,77 | 79,76 | -0,72% | 2.451,00 |
| 27.12.2024 | 81,58 | 81,86 | 79,55 | 80,34 | -1,87% | 1.539,00 |
| 23.12.2024 | 82,18 | 82,94 | 81,12 | 81,87 | 0,20% | 706,00 |
| 20.12.2024 | 81,14 | 82,44 | 78,76 | 81,71 | 0,68% | 1.687,00 |
| 19.12.2024 | 79,37 | 82,07 | 79,37 | 81,16 | 2,15% | 3.359,00 |
| 18.12.2024 | 80,34 | 81,59 | 78,96 | 79,45 | -1,35% | 1.697,00 |
| 17.12.2024 | 79,26 | 80,54 | 78,80 | 80,54 | 1,18% | 804,00 |
| 16.12.2024 | 79,99 | 80,28 | 79,33 | 79,60 | -0,31% | 1.197,00 |
| 13.12.2024 | 83,12 | 83,73 | 79,56 | 79,85 | -3,54% | 782,00 |
| 12.12.2024 | 82,36 | 83,07 | 81,59 | 82,78 | 0,35% | 824,00 |
| 11.12.2024 | 80,35 | 82,49 | 79,43 | 82,49 | 3,63% | 981,00 |
| 10.12.2024 | 80,32 | 81,60 | 79,30 | 79,60 | -2,24% | 1.234,00 |
| 09.12.2024 | 81,04 | 82,72 | 80,84 | 81,42 | -0,31% | 1.165,00 |
| 06.12.2024 | 78,57 | 82,10 | 78,56 | 81,67 | 3,83% | 1.843,00 |
| 05.12.2024 | 79,07 | 80,35 | 78,66 | 78,66 | -0,96% | 1.457,00 |
| 04.12.2024 | 78,29 | 79,74 | 78,22 | 79,42 | 0,99% | 1.689,00 |
| 03.12.2024 | 78,77 | 79,55 | 77,99 | 78,64 | -0,59% | 1.341,00 |
| 02.12.2024 | 77,98 | 80,73 | 77,44 | 79,11 | 1,79% | 6.929,00 |
| 29.11.2024 | 80,94 | 81,24 | 77,17 | 77,72 | -4,05% | 1.758,00 |
| 28.11.2024 | 81,53 | 81,71 | 80,66 | 81,00 | 0,52% | 1.371,00 |
| 27.11.2024 | 78,62 | 81,20 | 77,87 | 80,58 | 1,38% | 10.557,00 |
| 26.11.2024 | 80,40 | 80,97 | 74,57 | 79,48 | -6,44% | 22.406,00 |
| 25.11.2024 | 83,81 | 88,34 | 82,94 | 84,95 | 3,25% | 21.980,00 |
| 22.11.2024 | 77,91 | 82,36 | 77,14 | 82,28 | 5,76% | 3.192,00 |
| 21.11.2024 | 74,93 | 77,80 | 74,51 | 77,80 | 4,25% | 2.118,00 |
| 20.11.2024 | 73,29 | 74,68 | 73,16 | 74,63 | 2,00% | 649,00 |
| 19.11.2024 | 74,99 | 74,99 | 73,17 | 73,17 | -2,22% | 726,00 |
| 18.11.2024 | 77,18 | 77,92 | 74,76 | 74,83 | -3,26% | 4.007,00 |
| 15.11.2024 | 78,15 | 78,15 | 76,79 | 77,35 | -1,59% | 2.469,00 |
| 14.11.2024 | 80,03 | 81,34 | 77,88 | 78,60 | -2,48% | 1.235,00 |
| 13.11.2024 | 80,13 | 81,91 | 80,01 | 80,60 | -0,74% | 1.425,00 |
| 12.11.2024 | 80,55 | 82,14 | 78,33 | 81,20 | 0,68% | 5.740,00 |
| 11.11.2024 | 76,01 | 81,05 | 76,01 | 80,65 | 6,12% | 7.303,00 |