201,425€
1,89%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 199,49 | 204,20 | 197,54 | 201,37 | 1,86% | 65,00 |
| 21.11.2024 | 189,78 | 201,10 | 187,10 | 197,69 | 3,73% | 267,00 |
| 20.11.2024 | 193,10 | 195,76 | 186,29 | 190,58 | -1,31% | 10,00 |
| 19.11.2024 | 191,39 | 193,56 | 187,73 | 193,10 | 0,85% | 23,00 |
| 18.11.2024 | 191,26 | 193,59 | 190,01 | 191,47 | 0,12% | 30,00 |
| 15.11.2024 | 197,55 | 197,55 | 188,26 | 191,25 | -2,82% | 101,00 |
| 14.11.2024 | 198,77 | 202,40 | 194,98 | 196,80 | -1,00% | 10,00 |
| 13.11.2024 | 196,76 | 205,77 | 195,07 | 198,79 | 1,02% | 121,00 |
| 12.11.2024 | 186,35 | 197,08 | 186,35 | 196,78 | 5,60% | 158,00 |
| 11.11.2024 | 182,07 | 188,07 | 182,07 | 186,35 | 2,36% | 410,00 |
| 08.11.2024 | 182,41 | 183,07 | 179,12 | 182,06 | -0,19% | 16,00 |
| 07.11.2024 | 179,61 | 183,23 | 178,11 | 182,41 | 1,56% | - |
| 06.11.2024 | 173,94 | 183,13 | 173,94 | 179,60 | 4,94% | 83,00 |
| 05.11.2024 | 170,15 | 172,22 | 168,54 | 171,15 | 0,59% | - |
| 04.11.2024 | 168,05 | 171,09 | 165,70 | 170,15 | 1,25% | - |
| 01.11.2024 | 167,32 | 169,52 | 165,36 | 168,05 | 0,44% | 5,00 |
| 31.10.2024 | 171,07 | 171,71 | 166,00 | 167,32 | -2,19% | 46,00 |
| 30.10.2024 | 175,81 | 177,00 | 170,96 | 171,06 | -2,70% | 8,00 |
| 29.10.2024 | 173,13 | 176,11 | 170,84 | 175,81 | 1,55% | 10,00 |
| 28.10.2024 | 171,34 | 174,27 | 171,32 | 173,12 | 1,04% | 10,00 |
| 25.10.2024 | 169,88 | 174,02 | 169,88 | 171,33 | 0,69% | - |
| 24.10.2024 | 168,07 | 171,62 | 168,07 | 170,15 | 1,21% | - |
| 23.10.2024 | 172,65 | 172,98 | 167,46 | 168,11 | -2,64% | 31,00 |
| 22.10.2024 | 173,63 | 174,42 | 171,46 | 172,66 | -0,56% | 53,00 |
| 21.10.2024 | 174,02 | 177,02 | 172,64 | 173,63 | -0,22% | 8,00 |
| 18.10.2024 | 175,25 | 176,30 | 172,89 | 174,02 | -0,70% | 7,00 |
| 17.10.2024 | 176,32 | 179,59 | 174,25 | 175,25 | -0,60% | - |
| 16.10.2024 | 180,75 | 180,75 | 174,96 | 176,31 | -2,46% | 54,00 |
| 15.10.2024 | 180,37 | 181,96 | 178,46 | 180,75 | 0,21% | 7,00 |
| 14.10.2024 | 181,32 | 182,78 | 178,85 | 180,38 | -0,41% | 108,00 |
| 11.10.2024 | 178,76 | 185,48 | 177,10 | 181,13 | 1,38% | 454,00 |
| 10.10.2024 | 170,00 | 179,56 | 168,69 | 178,66 | 5,32% | 161,00 |
| 09.10.2024 | 161,13 | 170,39 | 159,86 | 169,64 | 5,32% | 48,00 |
| 08.10.2024 | 156,84 | 161,60 | 156,10 | 161,07 | 2,74% | - |
| 07.10.2024 | 158,27 | 158,91 | 154,83 | 156,78 | -0,95% | 50,00 |
| 04.10.2024 | 153,80 | 160,94 | 153,60 | 158,28 | 2,78% | 20,00 |
| 03.10.2024 | 153,65 | 154,97 | 151,59 | 154,00 | -0,14% | 15,00 |
| 02.10.2024 | 150,87 | 154,21 | 149,91 | 154,21 | 2,26% | 55,00 |
| 01.10.2024 | 153,53 | 154,54 | 149,72 | 150,80 | -1,68% | - |
| 30.09.2024 | 153,78 | 154,42 | 151,40 | 153,38 | -0,25% | - |
| 27.09.2024 | 152,93 | 155,47 | 152,41 | 153,76 | 0,36% | 46,00 |
| 26.09.2024 | 154,60 | 156,98 | 151,80 | 153,21 | -0,89% | 218,00 |
| 25.09.2024 | 155,69 | 155,83 | 153,64 | 154,59 | -0,83% | 18,00 |
| 24.09.2024 | 157,36 | 157,87 | 154,29 | 155,89 | -0,93% | 16,00 |
| 23.09.2024 | 154,68 | 157,40 | 154,03 | 157,35 | 1,82% | 91,00 |
| 20.09.2024 | 155,00 | 155,52 | 152,40 | 154,53 | 0,08% | 32,00 |
| 19.09.2024 | 153,21 | 156,66 | 152,37 | 154,40 | 1,61% | 52,00 |
| 18.09.2024 | 153,19 | 154,98 | 149,47 | 151,96 | -1,19% | 25,00 |
| 17.09.2024 | 153,71 | 156,00 | 152,53 | 153,79 | 0,05% | 5,00 |
| 16.09.2024 | 153,80 | 154,90 | 151,65 | 153,71 | 0,08% | 20,00 |
| 13.09.2024 | 150,09 | 154,79 | 150,09 | 153,58 | 2,16% | 76,00 |
| 12.09.2024 | 146,90 | 152,75 | 146,40 | 150,33 | 2,20% | 27,00 |
| 11.09.2024 | 141,34 | 147,42 | 139,98 | 147,10 | 4,07% | - |
| 10.09.2024 | 144,18 | 145,36 | 139,32 | 141,35 | -1,96% | 127,00 |
| 09.09.2024 | 141,34 | 145,90 | 141,34 | 144,18 | 2,19% | 61,00 |
| 06.09.2024 | 145,65 | 148,59 | 140,18 | 141,09 | -3,16% | 83,00 |
| 05.09.2024 | 142,12 | 147,20 | 140,72 | 145,70 | 2,56% | 348,00 |
| 04.09.2024 | 153,78 | 153,78 | 140,82 | 142,06 | -7,54% | 609,00 |
| 03.09.2024 | 181,07 | 183,33 | 152,68 | 153,64 | -15,15% | 293,00 |
| 02.09.2024 | 181,05 | 183,99 | 179,83 | 181,07 | 0,10% | 73,00 |
| 30.08.2024 | 179,26 | 181,08 | 178,76 | 180,89 | 0,91% | 16,00 |
| 29.08.2024 | 175,47 | 181,48 | 172,10 | 179,25 | 2,11% | - |
| 28.08.2024 | 176,82 | 178,08 | 174,02 | 175,55 | -0,71% | - |
| 27.08.2024 | 177,26 | 177,66 | 175,00 | 176,81 | -0,16% | 10,00 |
| 26.08.2024 | 178,43 | 180,92 | 176,95 | 177,09 | -0,76% | 17,00 |
| 23.08.2024 | 177,99 | 180,04 | 175,67 | 178,44 | 0,19% | - |
| 22.08.2024 | 179,82 | 182,39 | 177,94 | 178,11 | -0,96% | 20,00 |
| 21.08.2024 | 177,16 | 179,92 | 176,52 | 179,84 | 1,42% | - |
| 20.08.2024 | 176,38 | 179,57 | 176,09 | 177,32 | 0,64% | 110,00 |
| 19.08.2024 | 174,90 | 177,86 | 173,25 | 176,19 | 0,61% | 21,00 |
| 16.08.2024 | 173,33 | 175,68 | 171,44 | 175,12 | 1,04% | 40,00 |
| 15.08.2024 | 167,34 | 174,56 | 166,72 | 173,32 | 3,58% | 30,00 |
| 14.08.2024 | 162,63 | 167,56 | 162,00 | 167,33 | 2,88% | 34,00 |
| 13.08.2024 | 157,85 | 164,34 | 157,84 | 162,65 | 3,16% | 50,00 |
| 12.08.2024 | 159,64 | 161,25 | 157,40 | 157,67 | -1,23% | 57,00 |
| 09.08.2024 | 157,28 | 160,14 | 156,50 | 159,63 | 1,52% | 69,00 |
| 08.08.2024 | 151,88 | 158,98 | 150,84 | 157,24 | 3,54% | 6,00 |
| 07.08.2024 | 151,62 | 159,80 | 149,24 | 151,87 | 0,06% | 27,00 |
| 06.08.2024 | 151,78 | 155,38 | 150,35 | 151,78 | 0,00% | 40,00 |
| 05.08.2024 | 154,50 | 154,50 | 138,02 | 151,78 | -2,15% | 245,00 |
| 02.08.2024 | 161,66 | 161,66 | 151,02 | 155,11 | -4,08% | 117,00 |
| 01.08.2024 | 167,20 | 167,45 | 160,31 | 161,70 | -2,40% | 91,00 |
| 31.07.2024 | 163,43 | 167,61 | 163,21 | 165,67 | 1,87% | 43,00 |
| 30.07.2024 | 167,16 | 169,18 | 160,72 | 162,63 | -2,86% | 32,00 |
| 29.07.2024 | 167,12 | 169,86 | 166,98 | 167,42 | 0,17% | 48,00 |
| 26.07.2024 | 168,09 | 171,19 | 165,56 | 167,13 | -0,45% | 4,00 |
| 25.07.2024 | 167,75 | 172,04 | 164,16 | 167,89 | 0,01% | 74,00 |
| 24.07.2024 | 176,07 | 176,07 | 167,44 | 167,87 | -4,68% | 105,00 |
| 23.07.2024 | 172,69 | 177,42 | 172,03 | 176,11 | 2,19% | 58,00 |
| 22.07.2024 | 173,43 | 178,80 | 171,21 | 172,33 | -0,65% | 46,00 |
| 19.07.2024 | 175,13 | 181,17 | 171,32 | 173,45 | -0,95% | 341,00 |
| 18.07.2024 | 179,30 | 180,32 | 172,84 | 175,11 | -1,56% | 104,00 |
| 17.07.2024 | 186,05 | 186,05 | 176,86 | 177,89 | -4,38% | 122,00 |
| 16.07.2024 | 187,55 | 188,61 | 181,58 | 186,03 | -0,81% | 50,00 |
| 15.07.2024 | 184,58 | 190,58 | 183,39 | 187,55 | 1,43% | 116,00 |
| 12.07.2024 | 180,29 | 186,08 | 179,58 | 184,91 | 2,36% | 106,00 |
| 11.07.2024 | 181,94 | 186,81 | 178,97 | 180,65 | -0,76% | - |
| 10.07.2024 | 182,42 | 183,27 | 176,69 | 182,04 | -0,21% | 223,00 |
| 09.07.2024 | 186,54 | 187,36 | 180,05 | 182,43 | -2,29% | 58,00 |
| 08.07.2024 | 185,95 | 187,13 | 180,48 | 186,71 | 0,37% | 36,00 |