69,690€
0,80%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 69,42 | 69,77 | 69,01 | 69,55 | 0,59% | 297,00 |
| 01.10.2025 | 70,13 | 70,32 | 68,38 | 69,14 | -1,19% | 1.016,00 |
| 30.09.2025 | 71,00 | 71,09 | 69,97 | 69,97 | -1,63% | 255,00 |
| 29.09.2025 | 72,26 | 72,71 | 71,13 | 71,13 | -1,15% | 499,00 |
| 26.09.2025 | 71,61 | 72,26 | 71,40 | 71,96 | 0,00% | 253,00 |
| 25.09.2025 | 70,35 | 71,98 | 70,14 | 71,96 | 1,72% | 386,00 |
| 24.09.2025 | 69,71 | 71,00 | 69,71 | 70,74 | 1,42% | 299,00 |
| 23.09.2025 | 71,18 | 71,27 | 69,39 | 69,75 | -2,42% | 318,00 |
| 22.09.2025 | 71,34 | 72,09 | 70,95 | 71,48 | -0,28% | 585,00 |
| 19.09.2025 | 73,39 | 74,55 | 71,55 | 71,68 | -2,42% | 494,00 |
| 18.09.2025 | 73,31 | 73,87 | 73,18 | 73,46 | 1,52% | 354,00 |
| 17.09.2025 | 72,02 | 72,68 | 71,60 | 72,36 | 0,65% | 369,00 |
| 16.09.2025 | 71,60 | 71,89 | 71,42 | 71,89 | 0,59% | 454,00 |
| 15.09.2025 | 71,51 | 72,06 | 71,08 | 71,47 | -0,29% | 543,00 |
| 12.09.2025 | 71,92 | 72,53 | 71,68 | 71,68 | -0,85% | 62,00 |
| 11.09.2025 | 71,69 | 72,36 | 70,43 | 72,30 | 0,72% | 118,00 |
| 10.09.2025 | 73,26 | 73,73 | 71,47 | 71,78 | -2,03% | 278,00 |
| 09.09.2025 | 72,34 | 73,69 | 72,12 | 73,27 | 1,08% | 602,00 |
| 08.09.2025 | 71,16 | 72,61 | 70,95 | 72,49 | 1,95% | 209,00 |
| 05.09.2025 | 70,94 | 71,36 | 70,70 | 71,10 | -0,43% | 48,00 |
| 04.09.2025 | 71,89 | 71,94 | 71,22 | 71,41 | -0,60% | 404,00 |
| 03.09.2025 | 70,28 | 71,85 | 70,28 | 71,84 | 2,26% | 350,00 |
| 02.09.2025 | 69,17 | 70,25 | 68,76 | 70,25 | 1,25% | 365,00 |
| 01.09.2025 | 69,09 | 69,93 | 69,03 | 69,38 | -0,33% | 1.098,00 |
| 29.08.2025 | 69,47 | 70,03 | 68,65 | 69,61 | 0,88% | 745,00 |
| 28.08.2025 | 69,73 | 70,01 | 68,75 | 69,00 | -0,63% | 1.075,00 |
| 27.08.2025 | 68,26 | 69,52 | 67,28 | 69,44 | 2,69% | 2.599,00 |
| 26.08.2025 | 70,22 | 70,22 | 67,62 | 67,62 | -3,91% | 2.284,00 |
| 25.08.2025 | 71,03 | 71,50 | 69,48 | 70,37 | 0,10% | 953,00 |
| 22.08.2025 | 65,20 | 70,37 | 65,20 | 70,30 | 11,34% | 6.009,00 |
| 21.08.2025 | 61,65 | 63,14 | 61,50 | 63,14 | 1,77% | 738,00 |
| 20.08.2025 | 61,53 | 62,27 | 61,20 | 62,04 | -0,05% | 318,00 |
| 19.08.2025 | 62,66 | 63,22 | 62,07 | 62,07 | -1,48% | 168,00 |
| 18.08.2025 | 62,88 | 63,00 | 62,10 | 63,00 | 1,04% | 866,00 |
| 15.08.2025 | 61,89 | 62,35 | 61,51 | 62,35 | 0,92% | 151,00 |
| 14.08.2025 | 61,73 | 62,20 | 61,57 | 61,78 | 0,05% | 1.677,00 |
| 13.08.2025 | 59,65 | 61,75 | 59,60 | 61,75 | 3,30% | 224,00 |
| 12.08.2025 | 60,75 | 60,75 | 59,50 | 59,78 | -0,55% | 1.438,00 |
| 11.08.2025 | 61,07 | 61,80 | 60,11 | 60,11 | -2,16% | 268,00 |
| 08.08.2025 | 61,23 | 61,85 | 61,23 | 61,44 | 0,56% | 135,00 |
| 07.08.2025 | 62,53 | 63,22 | 60,71 | 61,10 | -2,00% | 464,00 |
| 06.08.2025 | 62,38 | 62,67 | 61,92 | 62,35 | 0,56% | 353,00 |
| 05.08.2025 | 62,87 | 62,87 | 62,00 | 62,00 | -0,61% | 110,00 |
| 04.08.2025 | 61,39 | 62,38 | 61,33 | 62,38 | 1,60% | 1.053,00 |
| 01.08.2025 | 65,01 | 65,01 | 61,40 | 61,40 | -5,48% | 855,00 |
| 31.07.2025 | 65,50 | 65,99 | 64,96 | 64,96 | 0,12% | 343,00 |
| 30.07.2025 | 64,29 | 64,90 | 64,29 | 64,88 | 0,76% | 329,00 |
| 29.07.2025 | 65,04 | 65,76 | 64,39 | 64,39 | -0,37% | 801,00 |
| 28.07.2025 | 63,81 | 64,63 | 63,81 | 64,63 | 0,19% | 481,00 |
| 25.07.2025 | 64,10 | 64,55 | 64,10 | 64,51 | 0,08% | 380,00 |
| 24.07.2025 | 64,50 | 64,93 | 64,17 | 64,46 | 0,02% | 90,00 |
| 23.07.2025 | 64,15 | 64,45 | 63,87 | 64,45 | 0,11% | 89,00 |
| 22.07.2025 | 63,51 | 64,38 | 63,51 | 64,38 | 1,27% | 255,00 |
| 21.07.2025 | 63,94 | 64,59 | 63,29 | 63,57 | -0,73% | 399,00 |
| 18.07.2025 | 63,92 | 64,53 | 63,68 | 64,04 | -0,51% | 1.280,00 |
| 17.07.2025 | 63,81 | 65,07 | 63,81 | 64,37 | 0,89% | 131,00 |
| 16.07.2025 | 63,69 | 64,50 | 63,69 | 63,80 | -1,09% | 217,00 |
| 15.07.2025 | 64,02 | 64,50 | 63,92 | 64,50 | 0,31% | 289,00 |
| 14.07.2025 | 62,12 | 64,30 | 62,12 | 64,30 | 2,49% | 360,00 |
| 11.07.2025 | 64,01 | 64,53 | 62,74 | 62,74 | -2,59% | 826,00 |
| 10.07.2025 | 65,67 | 65,68 | 64,20 | 64,41 | -2,01% | 293,00 |
| 09.07.2025 | 65,70 | 65,80 | 65,42 | 65,73 | -1,17% | 244,00 |
| 08.07.2025 | 65,56 | 66,90 | 65,50 | 66,51 | 0,94% | 140,00 |
| 07.07.2025 | 66,01 | 66,95 | 65,87 | 65,89 | 0,06% | 631,00 |
| 04.07.2025 | 66,12 | 66,65 | 65,85 | 65,85 | -0,93% | 42,00 |
| 03.07.2025 | 66,02 | 67,50 | 65,33 | 66,47 | 1,45% | 320,00 |
| 02.07.2025 | 65,69 | 65,69 | 65,27 | 65,52 | -0,79% | 151,00 |
| 01.07.2025 | 66,40 | 66,40 | 65,34 | 66,04 | -0,33% | 644,00 |
| 30.06.2025 | 67,59 | 67,84 | 65,77 | 66,26 | -0,32% | 551,00 |
| 27.06.2025 | 65,55 | 66,48 | 65,55 | 66,47 | 0,71% | 241,00 |
| 26.06.2025 | 65,94 | 66,14 | 65,50 | 66,00 | 0,17% | 214,00 |
| 25.06.2025 | 66,03 | 66,16 | 65,83 | 65,89 | 0,08% | 439,00 |
| 24.06.2025 | 67,32 | 67,32 | 65,84 | 65,84 | -2,47% | 240,00 |
| 23.06.2025 | 67,31 | 68,20 | 67,31 | 67,51 | -0,69% | 140,00 |
| 20.06.2025 | 67,60 | 68,03 | 67,00 | 67,98 | 2,18% | 50,00 |
| 19.06.2025 | 66,40 | 67,20 | 66,40 | 66,53 | -1,50% | 33,00 |
| 18.06.2025 | 67,45 | 67,58 | 67,45 | 67,54 | -0,15% | 111,00 |
| 17.06.2025 | 66,54 | 67,81 | 66,54 | 67,64 | 1,41% | 177,00 |
| 16.06.2025 | 66,19 | 66,87 | 66,16 | 66,70 | 0,20% | 293,00 |
| 13.06.2025 | 65,65 | 66,70 | 65,65 | 66,57 | -0,22% | 204,00 |
| 12.06.2025 | 67,51 | 67,51 | 66,72 | 66,72 | -2,03% | 288,00 |
| 11.06.2025 | 69,04 | 69,73 | 67,94 | 68,10 | -2,08% | 525,00 |
| 10.06.2025 | 70,41 | 70,63 | 69,48 | 69,55 | -1,36% | 1.843,00 |
| 09.06.2025 | 69,74 | 70,88 | 69,74 | 70,51 | -0,07% | 375,00 |
| 06.06.2025 | 70,61 | 71,00 | 70,28 | 70,56 | -1,05% | 508,00 |
| 05.06.2025 | 70,95 | 71,86 | 70,45 | 71,31 | 0,92% | 437,00 |
| 04.06.2025 | 70,78 | 70,93 | 70,19 | 70,66 | -0,80% | 401,00 |
| 03.06.2025 | 71,27 | 71,27 | 70,48 | 71,23 | 0,14% | 95,00 |
| 02.06.2025 | 70,44 | 71,80 | 70,40 | 71,13 | 1,18% | 324,00 |
| 30.05.2025 | 70,12 | 70,55 | 70,08 | 70,30 | 0,21% | 370,00 |
| 29.05.2025 | 72,46 | 72,46 | 69,62 | 70,15 | -0,50% | 54,00 |
| 28.05.2025 | 69,32 | 70,82 | 69,32 | 70,50 | 1,32% | 72,00 |
| 27.05.2025 | 70,74 | 70,74 | 69,58 | 69,58 | -1,05% | 210,00 |
| 26.05.2025 | 69,89 | 70,73 | 69,89 | 70,32 | -1,80% | 715,00 |
| 23.05.2025 | 71,97 | 72,19 | 71,15 | 71,61 | -1,65% | 219,00 |
| 22.05.2025 | 72,94 | 73,88 | 69,62 | 72,81 | 0,10% | 2.276,00 |
| 21.05.2025 | 72,69 | 73,75 | 72,28 | 72,74 | -1,58% | 776,00 |
| 20.05.2025 | 73,23 | 73,91 | 73,23 | 73,91 | -0,08% | 19,00 |
| 19.05.2025 | 74,28 | 74,28 | 73,50 | 73,97 | -2,67% | 108,00 |
| 16.05.2025 | 74,50 | 76,20 | 74,49 | 76,00 | 1,84% | 111,00 |