77,925€
1,37%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 75,46 | 75,59 | 72,34 | 72,70 | -3,64% | 1.531,00 |
| 24.06.2026 | 75,95 | 76,92 | 75,31 | 75,45 | -0,65% | 1.394,00 |
| 23.06.2026 | 73,04 | 75,94 | 72,31 | 75,94 | 3,00% | 1.745,00 |
| 22.06.2026 | 75,69 | 75,69 | 72,92 | 73,73 | -2,42% | 532,00 |
| 19.06.2026 | 75,54 | 75,74 | 74,69 | 75,56 | 0,45% | 560,00 |
| 18.06.2026 | 76,89 | 77,16 | 74,51 | 75,22 | -0,91% | 6.566,00 |
| 17.06.2026 | 79,39 | 79,57 | 75,91 | 75,91 | -4,00% | 1.011,00 |
| 16.06.2026 | 81,67 | 81,67 | 78,00 | 79,07 | -2,86% | 675,00 |
| 15.06.2026 | 81,96 | 82,97 | 80,82 | 81,40 | 0,43% | 756,00 |
| 12.06.2026 | 80,42 | 81,45 | 79,16 | 81,05 | 1,64% | 262,00 |
| 11.06.2026 | 81,27 | 83,21 | 79,55 | 79,74 | -2,28% | 2.648,00 |
| 10.06.2026 | 82,93 | 83,82 | 81,45 | 81,60 | -2,66% | 1.689,00 |
| 09.06.2026 | 88,52 | 88,62 | 80,76 | 83,83 | -3,90% | 1.890,00 |
| 08.06.2026 | 88,28 | 90,35 | 86,91 | 87,23 | -0,87% | 2.574,00 |
| 05.06.2026 | 89,14 | 91,20 | 87,71 | 88,00 | -2,90% | 1.815,00 |
| 04.06.2026 | 90,01 | 91,43 | 89,35 | 90,63 | -0,87% | 1.045,00 |
| 03.06.2026 | 96,43 | 96,43 | 91,25 | 91,43 | -4,56% | 1.653,00 |
| 02.06.2026 | 96,32 | 97,62 | 93,40 | 95,80 | 0,03% | 1.694,00 |
| 01.06.2026 | 87,98 | 98,21 | 87,51 | 95,77 | 9,45% | 4.314,00 |
| 29.05.2026 | 88,00 | 88,00 | 86,81 | 87,50 | -0,33% | 1.689,00 |
| 28.05.2026 | 85,99 | 88,06 | 85,20 | 87,79 | 2,05% | 1.068,00 |
| 27.05.2026 | 85,83 | 87,34 | 85,00 | 86,03 | -0,42% | 3.224,00 |
| 26.05.2026 | 91,54 | 92,49 | 85,93 | 86,39 | -6,36% | 1.355,00 |
| 25.05.2026 | 92,32 | 92,33 | 91,35 | 92,26 | 0,18% | 147,00 |
| 22.05.2026 | 89,51 | 97,50 | 89,15 | 92,09 | 10,29% | 3.712,00 |
| 21.05.2026 | 85,24 | 85,98 | 82,40 | 83,50 | -1,74% | 583,00 |
| 20.05.2026 | 83,90 | 84,98 | 82,73 | 84,98 | -0,48% | 571,00 |
| 19.05.2026 | 84,98 | 85,58 | 84,45 | 85,39 | 0,54% | 808,00 |
| 18.05.2026 | 86,10 | 86,39 | 84,86 | 84,93 | -1,61% | 3.143,00 |
| 15.05.2026 | 84,00 | 87,83 | 83,12 | 86,32 | 2,11% | 1.524,00 |
| 14.05.2026 | 88,40 | 88,56 | 84,37 | 84,54 | -3,72% | 921,00 |
| 13.05.2026 | 88,05 | 89,44 | 87,20 | 87,81 | 0,35% | 1.157,00 |