78,125€
0,42%
Echtzeit-Aktienkurs Zoom Video Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 77,91 | 78,64 | 77,14 | 78,12 | 0,41% | 381,00 |
| 21.11.2024 | 74,93 | 77,80 | 74,51 | 77,80 | 4,25% | 2.118,00 |
| 20.11.2024 | 73,29 | 74,68 | 73,16 | 74,63 | 2,00% | 649,00 |
| 19.11.2024 | 74,99 | 74,99 | 73,17 | 73,17 | -2,22% | 726,00 |
| 18.11.2024 | 77,18 | 77,92 | 74,76 | 74,83 | -3,26% | 4.007,00 |
| 15.11.2024 | 78,15 | 78,15 | 76,79 | 77,35 | -1,59% | 2.469,00 |
| 14.11.2024 | 80,03 | 81,34 | 77,88 | 78,60 | -2,48% | 1.235,00 |
| 13.11.2024 | 80,13 | 81,91 | 80,01 | 80,60 | -0,74% | 1.425,00 |
| 12.11.2024 | 80,55 | 82,14 | 78,33 | 81,20 | 0,68% | 5.740,00 |
| 11.11.2024 | 76,01 | 81,05 | 76,01 | 80,65 | 6,12% | 7.303,00 |
| 08.11.2024 | 74,80 | 76,00 | 73,91 | 76,00 | 2,12% | 3.282,00 |
| 07.11.2024 | 73,90 | 74,47 | 72,80 | 74,42 | -0,11% | 3.411,00 |
| 06.11.2024 | 73,09 | 74,66 | 71,99 | 74,50 | 5,24% | 5.796,00 |
| 05.11.2024 | 69,77 | 70,79 | 68,99 | 70,79 | 1,78% | 3.191,00 |
| 04.11.2024 | 69,24 | 69,77 | 68,40 | 69,55 | -0,33% | 3.159,00 |
| 01.11.2024 | 68,54 | 69,99 | 68,18 | 69,78 | 2,05% | 801,00 |
| 31.10.2024 | 68,01 | 69,27 | 67,86 | 68,38 | -1,16% | 1.339,00 |
| 30.10.2024 | 69,52 | 70,20 | 69,16 | 69,18 | -0,39% | 907,00 |
| 29.10.2024 | 68,76 | 70,35 | 68,01 | 69,45 | 2,13% | 2.985,00 |
| 28.10.2024 | 67,20 | 68,45 | 67,00 | 68,00 | 0,53% | 1.307,00 |
| 25.10.2024 | 67,50 | 67,82 | 67,29 | 67,64 | 0,59% | 1.500,00 |
| 24.10.2024 | 67,32 | 68,00 | 66,71 | 67,24 | -0,01% | 3.284,00 |
| 23.10.2024 | 66,81 | 67,75 | 66,41 | 67,25 | 0,73% | 1.035,00 |
| 22.10.2024 | 66,17 | 67,42 | 66,05 | 66,76 | 0,24% | 1.237,00 |
| 21.10.2024 | 65,10 | 66,73 | 64,41 | 66,60 | 2,19% | 1.992,00 |
| 18.10.2024 | 65,19 | 65,19 | 64,59 | 65,17 | 0,71% | 559,00 |
| 17.10.2024 | 63,50 | 64,71 | 63,02 | 64,71 | 2,13% | 304,00 |
| 16.10.2024 | 62,65 | 63,50 | 62,60 | 63,36 | 1,20% | 202,00 |
| 15.10.2024 | 62,00 | 62,83 | 61,95 | 62,61 | 0,43% | 343,00 |
| 14.10.2024 | 63,88 | 65,31 | 62,06 | 62,34 | -3,87% | 1.826,00 |
| 11.10.2024 | 64,51 | 65,28 | 64,33 | 64,85 | 0,00% | 2.309,00 |
| 10.10.2024 | 64,28 | 65,10 | 63,34 | 64,85 | 1,17% | 2.967,00 |
| 09.10.2024 | 61,74 | 64,10 | 61,74 | 64,10 | 3,10% | 487,00 |
| 08.10.2024 | 61,73 | 62,49 | 61,57 | 62,17 | 0,50% | 537,00 |
| 07.10.2024 | 62,82 | 62,82 | 61,86 | 61,86 | -1,02% | 1.904,00 |
| 04.10.2024 | 60,77 | 62,50 | 60,76 | 62,50 | 1,89% | 572,00 |
| 03.10.2024 | 61,14 | 61,34 | 60,38 | 61,34 | 0,25% | 892,00 |
| 02.10.2024 | 61,57 | 62,14 | 61,19 | 61,19 | -1,75% | 187,00 |
| 01.10.2024 | 62,94 | 62,96 | 61,83 | 62,28 | -0,35% | 777,00 |
| 30.09.2024 | 61,83 | 62,70 | 61,83 | 62,50 | 0,51% | 1.783,00 |
| 27.09.2024 | 61,38 | 62,18 | 61,38 | 62,18 | 0,93% | 560,00 |
| 26.09.2024 | 61,44 | 61,95 | 60,99 | 61,61 | 0,65% | 2.717,00 |
| 25.09.2024 | 61,55 | 61,98 | 61,16 | 61,21 | -1,45% | 687,00 |
| 24.09.2024 | 62,00 | 62,50 | 61,69 | 62,11 | 0,50% | 1.327,00 |
| 23.09.2024 | 61,56 | 61,98 | 60,78 | 61,80 | 2,30% | 712,00 |
| 20.09.2024 | 60,03 | 60,41 | 59,40 | 60,41 | 0,68% | 622,00 |
| 19.09.2024 | 60,57 | 60,64 | 60,00 | 60,00 | 0,32% | 503,00 |
| 18.09.2024 | 60,97 | 60,97 | 59,28 | 59,81 | -1,95% | 265,00 |
| 17.09.2024 | 61,00 | 61,54 | 61,00 | 61,00 | 0,31% | 443,00 |
| 16.09.2024 | 60,54 | 61,59 | 60,16 | 60,81 | -0,78% | 449,00 |
| 13.09.2024 | 60,31 | 61,29 | 59,68 | 61,29 | 1,64% | 232,00 |
| 12.09.2024 | 61,40 | 61,40 | 60,18 | 60,30 | -0,68% | 505,00 |
| 11.09.2024 | 59,90 | 61,08 | 59,74 | 60,71 | 0,58% | 1.152,00 |
| 10.09.2024 | 59,87 | 60,84 | 59,87 | 60,36 | -0,08% | 245,00 |
| 09.09.2024 | 61,14 | 61,47 | 60,30 | 60,41 | 0,35% | 1.316,00 |
| 06.09.2024 | 60,49 | 61,78 | 59,38 | 60,20 | -0,45% | 3.009,00 |
| 05.09.2024 | 61,23 | 62,05 | 60,47 | 60,47 | -1,90% | 3.579,00 |
| 04.09.2024 | 61,47 | 62,00 | 61,22 | 61,64 | -1,36% | 1.338,00 |
| 03.09.2024 | 62,02 | 62,74 | 62,02 | 62,49 | 0,40% | 1.185,00 |
| 02.09.2024 | 62,11 | 62,75 | 62,02 | 62,24 | -0,02% | 680,00 |
| 30.08.2024 | 63,76 | 63,76 | 62,25 | 62,25 | -2,23% | 518,00 |
| 29.08.2024 | 62,84 | 64,50 | 62,84 | 63,67 | 0,82% | 903,00 |
| 28.08.2024 | 63,87 | 64,90 | 63,06 | 63,15 | -1,70% | 1.305,00 |
| 27.08.2024 | 63,58 | 64,60 | 63,42 | 64,24 | 0,58% | 1.357,00 |
| 26.08.2024 | 62,33 | 64,75 | 62,30 | 63,87 | 2,47% | 2.636,00 |
| 23.08.2024 | 61,22 | 63,32 | 61,04 | 62,33 | 1,61% | 2.882,00 |
| 22.08.2024 | 56,01 | 61,35 | 54,66 | 61,34 | 14,16% | 23.265,00 |
| 21.08.2024 | 53,45 | 53,96 | 53,34 | 53,73 | 1,19% | 6.468,00 |
| 20.08.2024 | 54,41 | 54,41 | 53,00 | 53,10 | -1,50% | 549,00 |
| 19.08.2024 | 52,35 | 54,03 | 52,25 | 53,91 | 2,61% | 5.331,00 |
| 16.08.2024 | 52,94 | 53,19 | 52,06 | 52,54 | -0,55% | 989,00 |
| 15.08.2024 | 52,00 | 52,95 | 51,28 | 52,83 | 2,09% | 1.258,00 |
| 14.08.2024 | 51,75 | 51,75 | 51,06 | 51,75 | 0,64% | 173,00 |
| 13.08.2024 | 50,53 | 51,42 | 50,47 | 51,42 | 1,64% | 335,00 |
| 12.08.2024 | 51,51 | 51,99 | 50,42 | 50,59 | -1,46% | 1.179,00 |
| 09.08.2024 | 51,37 | 51,76 | 50,93 | 51,34 | -0,29% | 196,00 |
| 08.08.2024 | 50,65 | 52,28 | 50,45 | 51,49 | 0,80% | 464,00 |
| 07.08.2024 | 51,57 | 52,34 | 51,08 | 51,08 | -0,23% | 378,00 |
| 06.08.2024 | 51,96 | 51,96 | 51,13 | 51,20 | 0,22% | 956,00 |
| 05.08.2024 | 50,90 | 51,63 | 49,59 | 51,09 | -4,59% | 6.938,00 |
| 02.08.2024 | 53,50 | 53,64 | 52,48 | 53,55 | -2,05% | 2.012,00 |
| 01.08.2024 | 56,54 | 56,74 | 54,67 | 54,67 | -3,60% | 2.936,00 |
| 31.07.2024 | 56,90 | 57,00 | 56,48 | 56,71 | 0,93% | 462,00 |
| 30.07.2024 | 55,54 | 56,19 | 55,43 | 56,19 | 0,64% | 404,00 |
| 29.07.2024 | 56,00 | 56,09 | 55,43 | 55,83 | 0,79% | 177,00 |
| 26.07.2024 | 54,88 | 55,75 | 54,88 | 55,39 | 0,75% | 151,00 |
| 25.07.2024 | 53,89 | 55,75 | 52,98 | 54,98 | 2,40% | 5.564,00 |
| 24.07.2024 | 54,47 | 55,03 | 53,52 | 53,69 | -2,40% | 1.364,00 |
| 23.07.2024 | 53,84 | 55,07 | 53,45 | 55,01 | 2,31% | 102,00 |
| 22.07.2024 | 54,00 | 54,39 | 53,50 | 53,77 | -0,04% | 1.160,00 |
| 19.07.2024 | 54,35 | 54,36 | 53,51 | 53,79 | -0,99% | 1.908,00 |
| 18.07.2024 | 54,56 | 54,56 | 53,98 | 54,33 | 0,52% | 470,00 |
| 17.07.2024 | 53,73 | 54,14 | 52,96 | 54,05 | 0,09% | 4.764,00 |
| 16.07.2024 | 53,29 | 54,00 | 53,29 | 54,00 | 0,77% | 728,00 |
| 15.07.2024 | 53,33 | 54,00 | 52,51 | 53,59 | 2,29% | 1.026,00 |
| 12.07.2024 | 52,10 | 52,64 | 51,74 | 52,39 | 0,75% | 445,00 |
| 11.07.2024 | 51,46 | 52,71 | 51,46 | 52,00 | 0,56% | 717,00 |
| 10.07.2024 | 52,39 | 52,92 | 51,58 | 51,71 | -2,25% | 667,00 |
| 09.07.2024 | 52,90 | 53,20 | 52,68 | 52,90 | -0,64% | 2.652,00 |
| 08.07.2024 | 53,84 | 53,99 | 52,89 | 53,24 | -1,06% | 457,00 |