88,380€
0,75%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 88,09 | 90,17 | 84,58 | 88,23 | 0,58% | 1.815,00 |
| 11.11.2026 | 82,36 | 87,72 | 81,48 | 87,72 | 8,39% | 801,00 |
| 10.11.2026 | 82,11 | 82,69 | 80,51 | 80,93 | -1,91% | 843,00 |
| 09.11.2026 | 81,25 | 83,08 | 79,63 | 82,51 | 1,93% | 4.819,00 |
| 06.11.2026 | 80,00 | 80,95 | 78,53 | 80,95 | 2,53% | 3.469,00 |
| 05.11.2026 | 82,58 | 83,42 | 78,95 | 78,95 | -3,45% | 178,00 |
| 04.11.2026 | 82,66 | 83,63 | 81,77 | 81,77 | -0,09% | 618,00 |
| 03.11.2026 | 82,48 | 83,11 | 80,00 | 81,84 | -0,20% | 756,00 |
| 02.11.2026 | 86,50 | 86,68 | 82,00 | 82,00 | -2,90% | 583,00 |
| 30.10.2026 | 86,00 | 87,99 | 84,45 | 84,45 | -3,42% | 269,00 |
| 29.10.2026 | 89,35 | 89,35 | 86,86 | 87,44 | -2,28% | 189,00 |
| 28.10.2026 | 87,44 | 89,89 | 86,19 | 89,48 | 2,26% | 174,00 |
| 27.10.2026 | 88,83 | 88,83 | 87,40 | 87,50 | 0,34% | 138,00 |
| 26.10.2026 | 84,45 | 87,50 | 84,45 | 87,20 | 0,69% | 134,00 |
| 23.10.2026 | 85,62 | 86,72 | 84,51 | 86,60 | -0,67% | 340,00 |
| 22.10.2026 | 87,47 | 88,75 | 86,29 | 87,18 | -2,07% | 667,00 |
| 21.10.2026 | 86,96 | 90,25 | 86,96 | 89,02 | 3,18% | 794,00 |
| 20.10.2026 | 86,65 | 87,36 | 86,24 | 86,28 | -1,06% | 981,00 |
| 19.10.2026 | 84,16 | 87,20 | 83,71 | 87,20 | 3,85% | 1.033,00 |
| 16.10.2026 | 87,60 | 87,99 | 83,97 | 83,97 | -3,92% | 313,00 |
| 15.10.2026 | 83,00 | 87,40 | 83,00 | 87,40 | 3,08% | 428,00 |
| 14.10.2026 | 87,89 | 88,53 | 84,79 | 84,79 | -1,23% | 111,00 |
| 13.10.2026 | 86,58 | 88,57 | 85,77 | 85,85 | -2,04% | 182,00 |
| 12.10.2026 | 86,50 | 88,26 | 86,50 | 87,64 | 0,74% | 460,00 |
| 09.10.2026 | 84,82 | 87,00 | 84,82 | 87,00 | 3,39% | 374,00 |
| 08.10.2026 | 84,66 | 85,58 | 82,86 | 84,15 | -0,77% | 360,00 |
| 07.10.2026 | 84,99 | 84,99 | 83,02 | 84,80 | 1,81% | 302,00 |
| 06.10.2026 | 83,05 | 84,00 | 83,05 | 83,29 | -0,61% | 276,00 |
| 05.10.2026 | 82,34 | 84,00 | 82,30 | 83,80 | 1,65% | 382,00 |
| 02.10.2026 | 83,34 | 84,46 | 82,44 | 82,44 | -2,16% | 427,00 |
| 01.10.2026 | 80,99 | 84,26 | 79,93 | 84,26 | 4,93% | 1.630,00 |
| 30.09.2026 | 77,68 | 80,60 | 77,68 | 80,30 | 3,65% | 383,00 |
| 29.09.2026 | 76,86 | 77,70 | 76,25 | 77,47 | 0,78% | 248,00 |
| 28.09.2026 | 78,63 | 79,25 | 75,88 | 76,87 | -2,52% | 570,00 |
| 25.09.2026 | 79,27 | 80,49 | 78,80 | 78,86 | -0,81% | 406,00 |
| 24.09.2026 | 79,95 | 80,98 | 79,50 | 79,50 | -1,67% | 466,00 |
| 23.09.2026 | 80,01 | 81,79 | 79,21 | 80,85 | 1,86% | 721,00 |
| 22.09.2026 | 78,83 | 80,46 | 78,83 | 79,37 | -0,49% | 396,00 |
| 21.09.2026 | 77,62 | 79,76 | 76,59 | 79,76 | 3,10% | 970,00 |
| 18.09.2026 | 81,26 | 81,26 | 77,36 | 77,36 | -3,84% | 191,00 |
| 17.09.2026 | 81,35 | 81,35 | 80,28 | 80,45 | 0,61% | 613,00 |
| 16.09.2026 | 80,53 | 81,17 | 79,70 | 79,96 | -1,47% | 384,00 |
| 15.09.2026 | 82,84 | 82,84 | 81,00 | 81,15 | -1,64% | 241,00 |
| 14.09.2026 | 82,03 | 85,17 | 82,03 | 82,50 | -0,07% | 389,00 |
| 11.09.2026 | 82,06 | 83,50 | 81,73 | 82,56 | 0,43% | 1.220,00 |
| 10.09.2026 | 83,05 | 84,00 | 81,86 | 82,21 | -1,18% | 543,00 |
| 09.09.2026 | 83,45 | 84,80 | 82,85 | 83,19 | -0,20% | 5.337,00 |
| 08.09.2026 | 86,20 | 86,22 | 82,16 | 83,36 | -3,24% | 534,00 |
| 07.09.2026 | 87,15 | 87,17 | 86,15 | 86,15 | -1,99% | 101,00 |
| 04.09.2026 | 84,51 | 87,90 | 84,07 | 87,90 | 4,41% | 975,00 |
| 03.09.2026 | 82,84 | 84,64 | 82,84 | 84,19 | 2,60% | 520,00 |
| 02.09.2026 | 81,32 | 82,33 | 81,30 | 82,06 | -0,21% | 192,00 |
| 01.09.2026 | 82,98 | 83,85 | 81,88 | 82,23 | -1,40% | 222,00 |
| 31.08.2026 | 85,21 | 85,30 | 82,67 | 83,40 | -2,26% | 467,00 |
| 28.08.2026 | 85,51 | 86,52 | 84,96 | 85,33 | -0,25% | 594,00 |
| 27.08.2026 | 80,99 | 85,54 | 80,52 | 85,54 | 5,47% | 836,00 |
| 26.08.2026 | 82,33 | 83,30 | 79,76 | 81,10 | -6,63% | 3.180,00 |
| 25.08.2026 | 90,74 | 90,74 | 86,43 | 86,86 | -1,93% | 1.121,00 |
| 24.08.2026 | 92,59 | 93,48 | 88,57 | 88,57 | -4,13% | 2.251,00 |
| 21.08.2026 | 91,76 | 92,39 | 90,00 | 92,39 | 1,48% | 525,00 |
| 20.08.2026 | 92,36 | 92,36 | 90,90 | 91,04 | -2,19% | 765,00 |
| 19.08.2026 | 90,55 | 93,18 | 90,55 | 93,08 | 1,78% | 1.657,00 |
| 18.08.2026 | 90,05 | 91,87 | 90,01 | 91,45 | 0,33% | 2.073,00 |
| 17.08.2026 | 91,47 | 92,15 | 90,23 | 91,15 | -0,52% | 840,00 |
| 14.08.2026 | 94,32 | 95,33 | 90,86 | 91,63 | -3,75% | 1.251,00 |
| 13.08.2026 | 91,49 | 95,30 | 91,23 | 95,20 | 5,84% | 723,00 |
| 12.08.2026 | 91,81 | 92,00 | 89,70 | 89,95 | -1,98% | 1.186,00 |
| 11.08.2026 | 93,20 | 93,20 | 91,49 | 91,77 | -1,32% | 570,00 |
| 10.08.2026 | 89,79 | 93,00 | 89,79 | 93,00 | 3,71% | 1.009,00 |
| 07.08.2026 | 87,63 | 90,00 | 87,63 | 89,67 | 3,44% | 2.431,00 |
| 06.08.2026 | 85,44 | 87,35 | 85,44 | 86,69 | 0,94% | 463,00 |
| 05.08.2026 | 88,01 | 89,65 | 85,88 | 85,88 | -2,91% | 682,00 |
| 04.08.2026 | 85,32 | 88,45 | 83,49 | 88,45 | 3,54% | 1.368,00 |
| 03.08.2026 | 82,57 | 86,67 | 82,57 | 85,43 | 2,68% | 760,00 |
| 31.07.2026 | 78,50 | 83,20 | 78,50 | 83,20 | 4,58% | 380,00 |
| 30.07.2026 | 80,03 | 80,26 | 78,84 | 79,56 | -2,98% | 751,00 |
| 29.07.2026 | 79,47 | 82,00 | 79,47 | 82,00 | 2,18% | 509,00 |
| 28.07.2026 | 79,72 | 81,46 | 78,80 | 80,25 | 0,48% | 1.407,00 |
| 27.07.2026 | 77,98 | 80,00 | 77,15 | 79,87 | 3,73% | 479,00 |
| 24.07.2026 | 73,46 | 77,33 | 73,46 | 77,00 | 4,68% | 295,00 |
| 23.07.2026 | 75,25 | 76,28 | 73,50 | 73,56 | -1,95% | 2.287,00 |
| 22.07.2026 | 77,97 | 79,71 | 75,02 | 75,02 | -4,20% | 716,00 |
| 21.07.2026 | 80,02 | 80,02 | 78,31 | 78,31 | -2,25% | 246,00 |
| 20.07.2026 | 79,47 | 80,24 | 78,18 | 80,11 | 2,02% | 275,00 |
| 17.07.2026 | 79,96 | 80,22 | 78,52 | 78,52 | -4,09% | 370,00 |
| 16.07.2026 | 80,35 | 81,87 | 80,35 | 81,87 | 1,50% | 311,00 |
| 15.07.2026 | 79,58 | 82,20 | 79,58 | 80,66 | 0,82% | 390,00 |
| 14.07.2026 | 79,52 | 80,00 | 79,16 | 80,00 | -0,50% | 509,00 |
| 13.07.2026 | 78,51 | 81,61 | 78,35 | 80,40 | 0,75% | 2.550,00 |
| 10.07.2026 | 78,66 | 79,80 | 78,47 | 79,80 | 5,92% | 991,00 |
| 09.07.2026 | 76,70 | 76,70 | 75,23 | 75,34 | -1,21% | 1.298,00 |
| 08.07.2026 | 75,24 | 76,40 | 74,60 | 76,26 | 0,39% | 3.154,00 |
| 07.07.2026 | 74,76 | 76,45 | 74,60 | 75,96 | 1,71% | 483,00 |
| 06.07.2026 | 76,07 | 77,18 | 74,68 | 74,68 | -2,25% | 659,00 |
| 03.07.2026 | 76,48 | 77,45 | 76,39 | 76,40 | -0,86% | 1.025,00 |
| 02.07.2026 | 79,00 | 79,77 | 77,06 | 77,06 | -3,80% | 802,00 |
| 01.07.2026 | 75,61 | 80,10 | 75,61 | 80,10 | 5,98% | 997,00 |
| 30.06.2026 | 76,31 | 76,39 | 75,00 | 75,58 | 0,37% | 1.263,00 |
| 29.06.2026 | 76,46 | 77,31 | 75,28 | 75,30 | -0,26% | 2.807,00 |
| 26.06.2026 | 71,56 | 75,50 | 71,56 | 75,50 | 3,85% | 319,00 |