190,010€
-3,67%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 197,10 | 198,67 | 188,27 | 189,83 | -3,76% | 3,00 |
| 20.02.2025 | 204,20 | 205,52 | 192,45 | 197,24 | -4,23% | 25,00 |
| 19.02.2025 | 207,70 | 208,63 | 201,68 | 205,95 | -0,81% | 5,00 |
| 18.02.2025 | 203,55 | 207,83 | 202,23 | 207,63 | 2,48% | 10,00 |
| 17.02.2025 | 201,52 | 204,02 | 201,52 | 202,60 | -0,06% | 146,00 |
| 14.02.2025 | 203,58 | 204,70 | 200,15 | 202,73 | -1,27% | 35,00 |
| 13.02.2025 | 204,38 | 205,35 | 200,35 | 205,33 | 1,05% | 108,00 |
| 12.02.2025 | 201,50 | 203,30 | 198,20 | 203,20 | 0,61% | 12,00 |
| 11.02.2025 | 205,48 | 205,90 | 200,83 | 201,98 | -1,98% | 33,00 |
| 10.02.2025 | 198,48 | 206,05 | 198,48 | 206,05 | 3,58% | 35,00 |
| 07.02.2025 | 199,06 | 202,43 | 197,79 | 198,93 | 1,19% | 15,00 |
| 06.02.2025 | 197,31 | 199,46 | 194,22 | 196,59 | -0,24% | 3,00 |
| 05.02.2025 | 196,22 | 197,36 | 193,13 | 197,06 | 0,43% | 8,00 |
| 04.02.2025 | 196,04 | 196,29 | 191,35 | 196,22 | 0,98% | 50,00 |
| 03.02.2025 | 192,56 | 196,66 | 188,47 | 194,31 | -0,49% | 132,00 |
| 31.01.2025 | 195,20 | 200,42 | 193,60 | 195,27 | 0,18% | - |
| 30.01.2025 | 189,78 | 196,71 | 189,78 | 194,92 | 0,69% | - |
| 29.01.2025 | 195,01 | 198,57 | 192,50 | 193,58 | -1,39% | 45,00 |
| 28.01.2025 | 182,57 | 196,96 | 181,18 | 196,30 | 7,63% | 7,00 |
| 27.01.2025 | 184,21 | 188,61 | 174,46 | 182,38 | -1,08% | 38,00 |
| 24.01.2025 | 184,93 | 187,21 | 182,79 | 184,37 | -0,34% | 20,00 |
| 23.01.2025 | 185,40 | 185,41 | 181,81 | 184,99 | -0,15% | 5,00 |
| 22.01.2025 | 183,39 | 186,59 | 182,99 | 185,27 | 0,63% | 5,00 |
| 21.01.2025 | 182,63 | 184,42 | 181,45 | 184,11 | 0,94% | 100,00 |
| 20.01.2025 | 182,48 | 184,15 | 182,35 | 182,40 | -0,01% | - |
| 17.01.2025 | 181,84 | 187,49 | 181,64 | 182,41 | 0,12% | 6,00 |
| 16.01.2025 | 184,56 | 187,98 | 182,19 | 182,19 | -1,28% | - |
| 15.01.2025 | 179,60 | 185,61 | 179,17 | 184,56 | 3,03% | 34,00 |
| 14.01.2025 | 182,19 | 184,39 | 178,03 | 179,14 | -2,01% | - |
| 13.01.2025 | 187,51 | 187,51 | 181,61 | 182,82 | -1,48% | 14,00 |
| 10.01.2025 | 181,20 | 188,11 | 179,25 | 185,56 | 2,51% | 43,00 |
| 09.01.2025 | 182,01 | 182,01 | 180,75 | 181,01 | -0,31% | 12,00 |
| 08.01.2025 | 177,11 | 184,11 | 176,66 | 181,57 | 2,10% | 4,00 |
| 07.01.2025 | 181,45 | 183,07 | 176,00 | 177,83 | -2,10% | 55,00 |
| 06.01.2025 | 179,25 | 183,31 | 178,43 | 181,64 | 0,73% | 22,00 |
| 03.01.2025 | 177,23 | 181,13 | 176,60 | 180,32 | 1,83% | 20,00 |
| 02.01.2025 | 176,56 | 178,81 | 173,92 | 177,08 | 1,03% | 22,00 |
| 30.12.2024 | 176,90 | 176,90 | 174,88 | 175,27 | 0,15% | 9,00 |
| 27.12.2024 | 178,56 | 180,07 | 173,88 | 175,01 | -1,99% | 22,00 |
| 23.12.2024 | 180,37 | 181,90 | 177,53 | 178,56 | -1,03% | 33,00 |
| 20.12.2024 | 177,69 | 180,82 | 171,24 | 180,41 | 1,54% | 5,00 |
| 19.12.2024 | 179,89 | 183,38 | 176,07 | 177,68 | -1,31% | 15,00 |
| 18.12.2024 | 191,69 | 192,55 | 178,40 | 180,04 | -6,08% | 48,00 |
| 17.12.2024 | 194,35 | 195,22 | 188,80 | 191,69 | -1,37% | 16,00 |
| 16.12.2024 | 188,96 | 194,67 | 188,70 | 194,35 | 2,90% | 29,00 |
| 13.12.2024 | 196,87 | 198,39 | 188,20 | 188,87 | -4,06% | 50,00 |
| 12.12.2024 | 197,93 | 199,62 | 195,27 | 196,87 | -0,52% | 7,00 |
| 11.12.2024 | 191,18 | 199,36 | 191,18 | 197,89 | 3,52% | 145,00 |
| 10.12.2024 | 195,01 | 197,10 | 190,13 | 191,17 | -1,96% | 112,00 |
| 09.12.2024 | 203,02 | 204,73 | 194,30 | 195,00 | -2,46% | 45,00 |
| 06.12.2024 | 194,06 | 203,65 | 193,60 | 199,91 | 3,05% | 44,00 |
| 05.12.2024 | 195,07 | 200,55 | 191,54 | 193,99 | -0,54% | 75,00 |
| 04.12.2024 | 190,71 | 198,24 | 187,37 | 195,05 | 3,08% | 197,00 |
| 03.12.2024 | 184,79 | 192,99 | 181,31 | 189,23 | 3,38% | 615,00 |
| 02.12.2024 | 195,02 | 202,83 | 181,80 | 183,04 | -6,18% | 677,00 |
| 29.11.2024 | 195,07 | 196,87 | 193,97 | 195,10 | 0,02% | 80,00 |
| 28.11.2024 | 194,19 | 195,73 | 194,19 | 195,07 | 0,45% | 11,00 |
| 27.11.2024 | 200,37 | 200,94 | 191,38 | 194,19 | -3,08% | 167,00 |
| 26.11.2024 | 201,73 | 201,93 | 198,21 | 200,37 | -0,67% | 10,00 |
| 25.11.2024 | 201,43 | 205,50 | 198,66 | 201,73 | 0,18% | 75,00 |
| 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% | - |