70,960€
1,72%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 74,80 | 76,00 | 73,91 | 76,00 | 2,12% | 3.282,00 |
| 07.11.2024 | 73,90 | 74,47 | 72,80 | 74,42 | -0,11% | 3.411,00 |
| 06.11.2024 | 73,09 | 74,66 | 71,99 | 74,50 | 5,24% | 5.796,00 |
| 05.11.2024 | 69,77 | 70,79 | 68,99 | 70,79 | 1,78% | 3.191,00 |
| 04.11.2024 | 69,24 | 69,77 | 68,40 | 69,55 | -0,33% | 3.159,00 |
| 01.11.2024 | 68,54 | 69,99 | 68,18 | 69,78 | 2,05% | 801,00 |
| 31.10.2024 | 68,01 | 69,27 | 67,86 | 68,38 | -1,16% | 1.339,00 |
| 30.10.2024 | 69,52 | 70,20 | 69,16 | 69,18 | -0,39% | 907,00 |
| 29.10.2024 | 68,76 | 70,35 | 68,01 | 69,45 | 2,13% | 2.985,00 |
| 28.10.2024 | 67,20 | 68,45 | 67,00 | 68,00 | 0,53% | 1.307,00 |
| 25.10.2024 | 67,50 | 67,82 | 67,29 | 67,64 | 0,59% | 1.500,00 |
| 24.10.2024 | 67,32 | 68,00 | 66,71 | 67,24 | -0,01% | 3.284,00 |
| 23.10.2024 | 66,81 | 67,75 | 66,41 | 67,25 | 0,73% | 1.035,00 |
| 22.10.2024 | 66,17 | 67,42 | 66,05 | 66,76 | 0,24% | 1.237,00 |
| 21.10.2024 | 65,10 | 66,73 | 64,41 | 66,60 | 2,19% | 1.992,00 |
| 18.10.2024 | 65,19 | 65,19 | 64,59 | 65,17 | 0,71% | 559,00 |
| 17.10.2024 | 63,50 | 64,71 | 63,02 | 64,71 | 2,13% | 304,00 |
| 16.10.2024 | 62,65 | 63,50 | 62,60 | 63,36 | 1,20% | 202,00 |
| 15.10.2024 | 62,00 | 62,83 | 61,95 | 62,61 | 0,43% | 343,00 |
| 14.10.2024 | 63,88 | 65,31 | 62,06 | 62,34 | -3,87% | 1.826,00 |
| 11.10.2024 | 64,51 | 65,28 | 64,33 | 64,85 | 0,00% | 2.309,00 |
| 10.10.2024 | 64,28 | 65,10 | 63,34 | 64,85 | 1,17% | 2.967,00 |
| 09.10.2024 | 61,74 | 64,10 | 61,74 | 64,10 | 3,10% | 487,00 |
| 08.10.2024 | 61,73 | 62,49 | 61,57 | 62,17 | 0,50% | 537,00 |
| 07.10.2024 | 62,82 | 62,82 | 61,86 | 61,86 | -1,02% | 1.904,00 |