87,685€
-0,12%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 87,22 | 88,14 | 85,32 | 87,87 | 0,09% | 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 |
| 12.05.2026 | 91,07 | 91,08 | 87,50 | 87,50 | -3,36% | 1.469,00 |
| 11.05.2026 | 93,45 | 94,50 | 90,30 | 90,54 | -2,46% | 1.520,00 |
| 08.05.2026 | 92,34 | 93,09 | 89,71 | 92,82 | 0,35% | 301,00 |
| 07.05.2026 | 88,78 | 92,50 | 88,78 | 92,50 | 3,40% | 627,00 |
| 06.05.2026 | 93,50 | 93,50 | 89,46 | 89,46 | -4,22% | 1.875,00 |
| 05.05.2026 | 91,42 | 93,40 | 90,30 | 93,40 | 3,09% | 1.992,00 |
| 04.05.2026 | 88,56 | 92,00 | 87,18 | 90,60 | 9,30% | 5.325,00 |
| 30.04.2026 | 82,76 | 83,62 | 80,61 | 82,89 | 0,73% | 1.033,00 |
| 29.04.2026 | 77,90 | 82,30 | 77,71 | 82,29 | 5,50% | 805,00 |
| 28.04.2026 | 77,03 | 78,25 | 77,02 | 78,00 | 1,04% | 879,00 |
| 27.04.2026 | 78,28 | 78,77 | 77,20 | 77,20 | -1,84% | 215,00 |
| 24.04.2026 | 77,90 | 78,94 | 76,75 | 78,65 | 3,54% | 507,00 |
| 23.04.2026 | 78,27 | 78,27 | 75,10 | 75,96 | -3,04% | 119,00 |
| 22.04.2026 | 78,53 | 79,23 | 77,89 | 78,34 | -0,08% | 660,00 |
| 21.04.2026 | 76,81 | 80,00 | 76,80 | 78,40 | 2,22% | 2.792,00 |
| 20.04.2026 | 75,30 | 76,70 | 74,41 | 76,70 | 2,79% | 1.016,00 |
| 17.04.2026 | 73,33 | 74,62 | 73,30 | 74,62 | 1,45% | 2.182,00 |
| 16.04.2026 | 75,67 | 76,53 | 73,36 | 73,55 | -2,35% | 1.781,00 |
| 15.04.2026 | 70,46 | 75,32 | 70,22 | 75,32 | 8,50% | 2.601,00 |
| 14.04.2026 | 71,25 | 71,50 | 68,93 | 69,42 | -1,00% | 2.330,00 |
| 13.04.2026 | 66,81 | 70,13 | 66,81 | 70,12 | 6,21% | 392,00 |
| 10.04.2026 | 72,46 | 72,64 | 66,02 | 66,02 | -6,35% | 1.245,00 |
| 09.04.2026 | 71,96 | 71,96 | 70,50 | 70,50 | -1,21% | 248,00 |
| 08.04.2026 | 74,06 | 75,00 | 71,36 | 71,36 | -2,11% | 1.519,00 |
| 07.04.2026 | 71,53 | 73,45 | 71,53 | 72,90 | 1,97% | 473,00 |
| 02.04.2026 | 68,53 | 71,49 | 68,53 | 71,49 | 2,77% | 874,00 |
| 01.04.2026 | 70,39 | 70,42 | 68,05 | 69,56 | 0,40% | 316,00 |
| 31.03.2026 | 68,80 | 69,28 | 67,99 | 69,28 | 1,96% | 61,00 |
| 30.03.2026 | 67,53 | 68,81 | 67,49 | 67,95 | 1,58% | 773,00 |
| 27.03.2026 | 68,69 | 69,02 | 66,89 | 66,89 | -3,45% | 519,00 |
| 26.03.2026 | 67,05 | 69,47 | 66,69 | 69,28 | 4,02% | 409,00 |
| 25.03.2026 | 65,50 | 66,60 | 65,48 | 66,60 | 1,08% | 433,00 |
| 24.03.2026 | 67,00 | 67,66 | 65,55 | 65,89 | -1,67% | 157,00 |
| 23.03.2026 | 65,36 | 67,09 | 65,24 | 67,01 | 1,55% | 987,00 |
| 20.03.2026 | 65,66 | 66,61 | 65,48 | 65,99 | -0,02% | 192,00 |
| 19.03.2026 | 66,25 | 66,40 | 65,45 | 66,00 | -0,99% | 944,00 |
| 18.03.2026 | 65,94 | 66,86 | 65,94 | 66,66 | 1,06% | 537,00 |
| 17.03.2026 | 65,33 | 65,96 | 64,87 | 65,96 | 0,78% | 903,00 |
| 16.03.2026 | 65,00 | 65,60 | 64,73 | 65,45 | 1,27% | 82,00 |
| 13.03.2026 | 65,38 | 65,43 | 64,61 | 64,63 | -1,03% | 712,00 |
| 12.03.2026 | 65,10 | 65,34 | 65,10 | 65,30 | -0,09% | 89,00 |
| 11.03.2026 | 65,27 | 65,39 | 65,00 | 65,36 | -0,43% | 510,00 |
| 10.03.2026 | 67,07 | 67,07 | 65,30 | 65,64 | -0,79% | 380,00 |
| 09.03.2026 | 65,39 | 66,52 | 65,39 | 66,16 | -0,14% | 824,00 |
| 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 |