70,460€
-1,19%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 73,60 | 74,63 | 73,41 | 74,63 | 0,13% | 212,00 |
| 14.05.2025 | 74,11 | 74,53 | 73,69 | 74,53 | 0,22% | 438,00 |
| 13.05.2025 | 73,62 | 74,55 | 73,49 | 74,37 | 0,03% | 1.087,00 |
| 12.05.2025 | 73,53 | 75,41 | 73,22 | 74,35 | 2,92% | 1.520,00 |
| 09.05.2025 | 71,21 | 72,24 | 71,21 | 72,24 | 0,75% | 297,00 |
| 08.05.2025 | 70,05 | 71,70 | 69,90 | 71,70 | 4,20% | 298,00 |
| 07.05.2025 | 69,47 | 69,47 | 68,77 | 68,81 | 1,03% | 272,00 |
| 06.05.2025 | 68,34 | 68,37 | 68,11 | 68,11 | -2,03% | 205,00 |
| 05.05.2025 | 68,31 | 70,00 | 68,11 | 69,52 | 0,26% | 144,00 |
| 02.05.2025 | 68,61 | 69,34 | 67,70 | 69,34 | 2,05% | 401,00 |
| 30.04.2025 | 67,61 | 67,95 | 67,10 | 67,95 | -0,47% | 337,00 |
| 29.04.2025 | 66,70 | 68,30 | 66,03 | 68,27 | 2,29% | 567,00 |
| 28.04.2025 | 66,10 | 66,88 | 66,10 | 66,74 | 0,14% | 205,00 |
| 25.04.2025 | 67,28 | 67,28 | 66,49 | 66,65 | 0,98% | 269,00 |
| 24.04.2025 | 64,42 | 66,00 | 63,37 | 66,00 | 3,06% | 77,00 |
| 23.04.2025 | 64,35 | 65,46 | 64,04 | 64,04 | 2,58% | 429,00 |
| 22.04.2025 | 61,28 | 62,70 | 60,77 | 62,43 | -0,83% | 430,00 |
| 17.04.2025 | 63,01 | 63,22 | 62,76 | 62,95 | 1,53% | 146,00 |
| 16.04.2025 | 62,63 | 63,75 | 62,00 | 62,00 | -3,38% | 681,00 |
| 15.04.2025 | 64,06 | 64,24 | 63,11 | 64,17 | 0,91% | 110,00 |
| 14.04.2025 | 63,20 | 64,15 | 62,85 | 63,59 | 1,37% | 899,00 |
| 11.04.2025 | 60,18 | 62,73 | 60,18 | 62,73 | 1,83% | 288,00 |
| 10.04.2025 | 65,06 | 65,41 | 60,97 | 61,60 | -5,91% | 1.157,00 |
| 09.04.2025 | 59,40 | 66,04 | 58,72 | 65,47 | 7,81% | 1.946,00 |
| 08.04.2025 | 62,79 | 63,97 | 60,73 | 60,73 | -2,24% | 751,00 |
| 07.04.2025 | 59,07 | 63,00 | 57,53 | 62,12 | 1,59% | 4.305,00 |
| 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 |