66,790€
-0,18%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 67,37 | 67,37 | 65,81 | 66,25 | -0,99% | 461,00 |
| 05.03.2026 | 66,94 | 68,26 | 66,51 | 66,91 | -0,25% | 320,00 |
| 04.03.2026 | 64,20 | 67,12 | 64,20 | 67,08 | 5,57% | 1.049,00 |
| 03.03.2026 | 61,80 | 64,20 | 61,06 | 63,54 | 1,08% | 1.982,00 |
| 02.03.2026 | 62,22 | 62,86 | 61,32 | 62,86 | 0,53% | 1.993,00 |
| 27.02.2026 | 63,50 | 63,53 | 61,72 | 62,53 | -1,08% | 1.003,00 |
| 26.02.2026 | 68,80 | 70,23 | 61,76 | 63,21 | -13,30% | 3.269,00 |
| 25.02.2026 | 73,81 | 75,13 | 72,41 | 72,91 | -3,76% | 1.053,00 |
| 24.02.2026 | 72,93 | 76,86 | 72,81 | 75,76 | 4,30% | 760,00 |
| 23.02.2026 | 75,26 | 76,89 | 70,50 | 72,64 | -6,55% | 1.511,00 |
| 20.02.2026 | 77,23 | 78,20 | 76,73 | 77,73 | 0,57% | 578,00 |
| 19.02.2026 | 77,03 | 78,37 | 76,63 | 77,29 | 0,52% | 704,00 |
| 18.02.2026 | 74,70 | 76,89 | 74,70 | 76,89 | 2,52% | 1.278,00 |
| 17.02.2026 | 78,01 | 78,83 | 74,67 | 75,00 | -3,97% | 1.940,00 |
| 16.02.2026 | 78,45 | 79,60 | 78,01 | 78,10 | 0,15% | 1.125,00 |
| 13.02.2026 | 77,27 | 78,22 | 76,78 | 77,98 | 0,92% | 565,00 |
| 12.02.2026 | 77,99 | 78,50 | 75,89 | 77,27 | 0,84% | 1.910,00 |
| 11.02.2026 | 79,33 | 80,40 | 74,62 | 76,63 | -3,61% | 2.296,00 |
| 10.02.2026 | 80,96 | 81,48 | 79,50 | 79,50 | -0,62% | 2.816,00 |
| 09.02.2026 | 78,19 | 80,07 | 75,97 | 80,00 | 3,59% | 1.555,00 |
| 06.02.2026 | 75,98 | 77,23 | 75,08 | 77,23 | 1,99% | 1.289,00 |
| 05.02.2026 | 76,77 | 80,01 | 75,72 | 75,72 | -1,52% | 1.203,00 |
| 04.02.2026 | 75,07 | 77,43 | 74,02 | 76,89 | 3,13% | 2.444,00 |
| 03.02.2026 | 79,42 | 79,54 | 74,55 | 74,56 | -5,34% | 4.813,00 |
| 02.02.2026 | 77,60 | 79,84 | 75,87 | 78,77 | 1,70% | 1.495,00 |
| 30.01.2026 | 76,50 | 78,04 | 76,37 | 77,45 | 1,04% | 637,00 |
| 29.01.2026 | 80,37 | 80,98 | 75,76 | 76,65 | -4,96% | 2.926,00 |
| 28.01.2026 | 79,25 | 81,39 | 79,25 | 80,65 | 2,84% | 2.564,00 |
| 27.01.2026 | 82,69 | 82,69 | 78,24 | 78,42 | -1,72% | 3.191,00 |
| 26.01.2026 | 71,81 | 80,59 | 71,76 | 79,79 | 10,36% | 2.623,00 |
| 23.01.2026 | 71,88 | 72,87 | 71,48 | 72,30 | 0,47% | 256,00 |
| 22.01.2026 | 69,86 | 71,97 | 69,86 | 71,96 | 4,71% | 4.296,00 |
| 21.01.2026 | 69,28 | 69,88 | 68,68 | 68,72 | -0,30% | 846,00 |
| 20.01.2026 | 68,01 | 68,93 | 67,58 | 68,93 | 0,75% | 1.446,00 |
| 19.01.2026 | 69,17 | 69,20 | 68,17 | 68,42 | -2,90% | 746,00 |
| 16.01.2026 | 70,81 | 70,81 | 69,69 | 70,46 | 0,24% | 1.473,00 |
| 15.01.2026 | 70,88 | 71,67 | 70,29 | 70,29 | -1,14% | 852,00 |
| 14.01.2026 | 71,10 | 72,19 | 70,30 | 71,10 | -0,01% | 1.512,00 |
| 13.01.2026 | 73,93 | 74,15 | 71,00 | 71,11 | -4,58% | 574,00 |
| 12.01.2026 | 72,49 | 74,52 | 71,46 | 74,52 | 1,66% | 1.813,00 |
| 09.01.2026 | 73,16 | 74,50 | 73,15 | 73,30 | 0,01% | 688,00 |
| 08.01.2026 | 73,34 | 73,71 | 72,68 | 73,29 | -1,27% | 298,00 |
| 07.01.2026 | 73,03 | 74,23 | 72,37 | 74,23 | 1,84% | 1.177,00 |
| 06.01.2026 | 73,55 | 73,95 | 72,89 | 72,89 | -1,27% | 558,00 |
| 05.01.2026 | 71,22 | 73,83 | 71,22 | 73,83 | 3,99% | 666,00 |
| 02.01.2026 | 73,31 | 74,11 | 70,33 | 71,00 | -2,95% | 653,00 |
| 30.12.2025 | 72,85 | 73,49 | 72,84 | 73,16 | -0,38% | 281,00 |
| 29.12.2025 | 74,36 | 74,95 | 73,44 | 73,44 | -0,37% | 1.191,00 |
| 23.12.2025 | 76,05 | 76,68 | 73,71 | 73,71 | -3,60% | 904,00 |
| 22.12.2025 | 76,60 | 77,19 | 76,46 | 76,46 | -0,17% | 814,00 |
| 19.12.2025 | 76,14 | 76,81 | 75,79 | 76,59 | 0,75% | 802,00 |
| 18.12.2025 | 76,36 | 76,54 | 75,00 | 76,02 | -0,33% | 372,00 |
| 17.12.2025 | 74,99 | 77,00 | 74,99 | 76,27 | 3,15% | 845,00 |
| 16.12.2025 | 72,50 | 74,19 | 72,50 | 73,94 | 0,49% | 893,00 |
| 15.12.2025 | 76,81 | 77,42 | 73,41 | 73,58 | -3,12% | 2.354,00 |
| 12.12.2025 | 77,16 | 77,20 | 75,81 | 75,95 | -1,36% | 690,00 |
| 11.12.2025 | 74,86 | 77,00 | 74,51 | 77,00 | 1,64% | 582,00 |
| 10.12.2025 | 74,95 | 75,87 | 74,61 | 75,76 | -0,53% | 122,00 |
| 09.12.2025 | 76,09 | 76,54 | 75,38 | 76,16 | 0,17% | 548,00 |
| 08.12.2025 | 74,68 | 76,03 | 74,68 | 76,03 | 0,80% | 442,00 |
| 05.12.2025 | 74,22 | 75,87 | 74,22 | 75,43 | 1,93% | 277,00 |
| 04.12.2025 | 73,25 | 74,00 | 73,12 | 74,00 | 0,80% | 126,00 |
| 03.12.2025 | 72,99 | 73,84 | 71,80 | 73,41 | -0,80% | 1.226,00 |
| 02.12.2025 | 73,33 | 74,50 | 72,66 | 74,00 | 0,82% | 420,00 |
| 01.12.2025 | 73,13 | 73,98 | 72,20 | 73,40 | 0,56% | 1.237,00 |
| 28.11.2025 | 72,67 | 73,81 | 72,67 | 72,99 | -0,27% | 834,00 |
| 27.11.2025 | 73,19 | 73,19 | 72,51 | 73,19 | 0,29% | 375,00 |
| 26.11.2025 | 75,30 | 76,22 | 72,98 | 72,98 | -2,37% | 3.655,00 |
| 25.11.2025 | 71,04 | 78,44 | 70,08 | 74,75 | 8,70% | 3.523,00 |
| 24.11.2025 | 68,68 | 69,33 | 68,17 | 68,77 | 0,54% | 1.158,00 |
| 21.11.2025 | 67,58 | 68,73 | 67,47 | 68,40 | 0,80% | 283,00 |
| 20.11.2025 | 70,78 | 70,96 | 67,86 | 67,86 | -2,86% | 841,00 |
| 19.11.2025 | 69,73 | 70,22 | 69,73 | 69,86 | -0,50% | 319,00 |
| 18.11.2025 | 69,53 | 70,57 | 69,46 | 70,21 | 0,43% | 354,00 |
| 17.11.2025 | 72,63 | 72,97 | 69,91 | 69,91 | -4,15% | 789,00 |
| 14.11.2025 | 72,02 | 72,95 | 70,80 | 72,94 | 1,00% | 715,00 |
| 13.11.2025 | 72,81 | 73,18 | 72,22 | 72,22 | -1,99% | 298,00 |
| 12.11.2025 | 73,06 | 73,73 | 72,88 | 73,69 | 1,17% | 520,00 |
| 11.11.2025 | 71,78 | 73,00 | 71,60 | 72,84 | 1,07% | 635,00 |
| 10.11.2025 | 71,17 | 72,07 | 70,90 | 72,07 | 2,10% | 977,00 |
| 07.11.2025 | 71,12 | 71,60 | 69,82 | 70,59 | -0,58% | 453,00 |
| 06.11.2025 | 72,14 | 72,24 | 71,00 | 71,00 | -2,00% | 93,00 |
| 05.11.2025 | 72,46 | 73,55 | 72,30 | 72,45 | -0,19% | 234,00 |
| 04.11.2025 | 73,53 | 74,54 | 72,41 | 72,59 | -3,01% | 475,00 |
| 03.11.2025 | 75,35 | 76,60 | 74,05 | 74,84 | -0,21% | 1.266,00 |
| 31.10.2025 | 73,10 | 75,00 | 73,10 | 75,00 | 1,47% | 819,00 |
| 30.10.2025 | 71,26 | 73,91 | 71,01 | 73,91 | 3,33% | 664,00 |
| 29.10.2025 | 72,97 | 73,53 | 71,53 | 71,53 | -1,69% | 415,00 |
| 28.10.2025 | 72,87 | 73,32 | 72,38 | 72,76 | -0,63% | 418,00 |
| 27.10.2025 | 74,74 | 74,99 | 73,22 | 73,22 | 0,49% | 2.697,00 |
| 24.10.2025 | 71,23 | 73,15 | 71,23 | 72,86 | 1,46% | 973,00 |
| 23.10.2025 | 70,47 | 71,81 | 70,17 | 71,81 | 1,89% | 568,00 |
| 22.10.2025 | 71,71 | 72,40 | 70,48 | 70,48 | -2,11% | 816,00 |
| 21.10.2025 | 70,52 | 72,00 | 70,52 | 72,00 | 2,11% | 209,00 |
| 20.10.2025 | 68,68 | 70,64 | 68,53 | 70,51 | 2,46% | 1.815,00 |
| 17.10.2025 | 67,15 | 68,82 | 66,65 | 68,82 | 1,34% | 717,00 |
| 16.10.2025 | 68,15 | 68,91 | 67,84 | 67,91 | -0,26% | 603,00 |
| 15.10.2025 | 68,92 | 69,11 | 67,85 | 68,09 | -0,70% | 466,00 |
| 14.10.2025 | 68,17 | 68,57 | 67,45 | 68,57 | -0,12% | 432,00 |
| 13.10.2025 | 69,88 | 70,80 | 68,65 | 68,65 | -0,55% | 744,00 |