240,125€
-1,64%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 242,02 | 244,27 | 234,30 | 240,65 | -1,42% | 35,00 |
| 20.11.2025 | 258,05 | 258,52 | 241,77 | 244,13 | -3,57% | 20,00 |
| 19.11.2025 | 253,38 | 257,20 | 250,50 | 253,18 | -0,44% | 3,00 |
| 18.11.2025 | 256,27 | 256,48 | 249,95 | 254,30 | 0,47% | 109,00 |
| 17.11.2025 | 258,85 | 262,77 | 252,27 | 253,10 | -2,04% | 18,00 |
| 14.11.2025 | 265,35 | 265,35 | 251,43 | 258,38 | -2,75% | 2.566,00 |
| 13.11.2025 | 273,80 | 274,67 | 264,00 | 265,67 | -3,25% | 1.108,00 |
| 12.11.2025 | 286,13 | 289,13 | 272,73 | 274,60 | -3,93% | 19,00 |
| 11.11.2025 | 284,38 | 287,50 | 281,83 | 285,83 | 0,44% | 15,00 |
| 10.11.2025 | 277,17 | 286,77 | 277,17 | 284,58 | 3,89% | 96,00 |
| 07.11.2025 | 275,48 | 277,27 | 270,33 | 273,92 | -0,68% | 108,00 |
| 06.11.2025 | 281,02 | 281,08 | 268,42 | 275,80 | -1,39% | 99,00 |
| 05.11.2025 | 285,48 | 286,38 | 276,55 | 279,70 | -1,85% | 76,00 |
| 04.11.2025 | 286,38 | 292,15 | 284,35 | 284,98 | -2,19% | 126,00 |
| 03.11.2025 | 288,05 | 292,48 | 286,60 | 291,35 | 2,05% | 115,00 |
| 31.10.2025 | 279,42 | 287,73 | 277,58 | 285,50 | 2,61% | 7,00 |
| 30.10.2025 | 276,35 | 283,45 | 274,90 | 278,25 | 0,82% | 106,00 |
| 29.10.2025 | 281,13 | 283,95 | 272,90 | 275,98 | -1,77% | 61,00 |
| 28.10.2025 | 280,92 | 283,00 | 277,90 | 280,95 | -0,03% | 43,00 |
| 27.10.2025 | 280,08 | 282,50 | 276,42 | 281,02 | 1,25% | 238,00 |
| 24.10.2025 | 273,58 | 281,40 | 273,58 | 277,55 | 1,32% | 124,00 |
| 23.10.2025 | 265,90 | 274,70 | 265,08 | 273,92 | 3,94% | 1,00 |
| 22.10.2025 | 267,80 | 268,83 | 260,48 | 263,55 | -1,51% | 148,00 |
| 21.10.2025 | 263,23 | 268,27 | 261,80 | 267,60 | 1,83% | 24,00 |
| 20.10.2025 | 258,08 | 263,70 | 257,33 | 262,80 | 1,92% | 826,00 |
| 17.10.2025 | 255,15 | 258,05 | 248,13 | 257,85 | 1,12% | 1.769,00 |
| 16.10.2025 | 258,60 | 265,73 | 253,73 | 255,00 | -1,76% | 73,00 |
| 15.10.2025 | 259,55 | 263,38 | 256,77 | 259,58 | -0,79% | 63,00 |
| 14.10.2025 | 270,13 | 270,13 | 259,58 | 261,65 | -3,37% | 38,00 |
| 13.10.2025 | 265,42 | 276,27 | 265,42 | 270,77 | 1,09% | 75,00 |
| 10.10.2025 | 272,35 | 276,38 | 267,08 | 267,85 | -1,71% | 136,00 |
| 09.10.2025 | 269,60 | 273,45 | 267,40 | 272,50 | 0,79% | 104,00 |
| 08.10.2025 | 252,43 | 270,92 | 251,58 | 270,38 | 7,60% | 16,00 |
| 07.10.2025 | 261,13 | 262,38 | 246,40 | 251,27 | -3,99% | 77,00 |
| 06.10.2025 | 260,80 | 265,33 | 259,70 | 261,73 | 0,36% | 41,00 |
| 03.10.2025 | 263,27 | 263,88 | 256,95 | 260,77 | -0,32% | 191,00 |
| 02.10.2025 | 257,92 | 262,63 | 257,92 | 261,60 | 0,86% | 75,00 |
| 01.10.2025 | 253,43 | 259,48 | 251,20 | 259,38 | 1,58% | 10,00 |
| 30.09.2025 | 253,00 | 255,35 | 248,15 | 255,35 | 0,67% | 43,00 |
| 29.09.2025 | 252,18 | 255,85 | 250,55 | 253,65 | 0,39% | 233,00 |
| 26.09.2025 | 245,10 | 253,60 | 244,33 | 252,68 | 2,74% | - |
| 25.09.2025 | 242,15 | 246,90 | 239,40 | 245,93 | 1,60% | 2.708,00 |
| 24.09.2025 | 244,85 | 248,00 | 241,25 | 242,05 | -0,90% | 23,00 |
| 23.09.2025 | 244,65 | 248,52 | 243,80 | 244,25 | -0,98% | 45,00 |
| 22.09.2025 | 250,80 | 251,40 | 243,60 | 246,68 | -1,43% | 150,00 |
| 19.09.2025 | 247,48 | 250,73 | 246,30 | 250,25 | 1,44% | 5.097,00 |
| 18.09.2025 | 236,83 | 247,40 | 236,83 | 246,70 | 4,64% | 128,00 |
| 17.09.2025 | 238,27 | 241,88 | 234,60 | 235,75 | -0,88% | 101,00 |
| 16.09.2025 | 243,40 | 244,02 | 234,48 | 237,85 | -2,08% | 68,00 |
| 15.09.2025 | 242,10 | 245,98 | 241,43 | 242,90 | 0,66% | 100,00 |
| 12.09.2025 | 244,15 | 246,30 | 240,73 | 241,30 | -2,17% | 12,00 |
| 11.09.2025 | 239,85 | 249,55 | 238,43 | 246,65 | 3,86% | 53,00 |
| 10.09.2025 | 238,98 | 246,33 | 236,15 | 237,48 | -1,04% | 57,00 |
| 09.09.2025 | 239,45 | 241,93 | 237,75 | 239,98 | 0,99% | 1.723,00 |
| 08.09.2025 | 234,83 | 237,65 | 232,93 | 237,63 | 1,58% | 453,00 |
| 05.09.2025 | 230,02 | 233,93 | 227,50 | 233,93 | 1,57% | 120,00 |
| 04.09.2025 | 230,83 | 233,43 | 225,85 | 230,30 | -0,80% | 74,00 |
| 03.09.2025 | 240,63 | 243,65 | 223,93 | 232,15 | -1,73% | 3.270,00 |
| 02.09.2025 | 237,90 | 243,88 | 230,52 | 236,23 | -0,69% | 73,00 |
| 01.09.2025 | 237,13 | 240,40 | 236,02 | 237,88 | 0,42% | 2,00 |
| 29.08.2025 | 240,02 | 243,63 | 234,90 | 236,88 | -1,31% | 3,00 |
| 28.08.2025 | 232,52 | 242,65 | 232,52 | 240,02 | 2,23% | 142,00 |
| 27.08.2025 | 231,52 | 235,33 | 230,38 | 234,80 | 2,15% | 9,00 |
| 26.08.2025 | 232,80 | 233,18 | 228,33 | 229,85 | -1,08% | 10,00 |
| 25.08.2025 | 233,30 | 235,33 | 230,05 | 232,35 | -0,05% | 16,00 |
| 22.08.2025 | 233,20 | 236,10 | 232,23 | 232,48 | -0,16% | 1,00 |
| 21.08.2025 | 234,93 | 236,00 | 231,40 | 232,85 | -0,99% | 56,00 |
| 20.08.2025 | 236,08 | 237,75 | 231,77 | 235,18 | -0,32% | 25,00 |
| 19.08.2025 | 237,75 | 241,27 | 235,25 | 235,93 | -0,73% | 46,00 |
| 18.08.2025 | 234,73 | 237,75 | 234,45 | 237,65 | 1,15% | - |
| 15.08.2025 | 232,83 | 235,48 | 231,27 | 234,95 | 0,97% | 6,00 |
| 14.08.2025 | 237,23 | 238,27 | 231,90 | 232,70 | -2,04% | 106,00 |
| 13.08.2025 | 236,30 | 238,93 | 234,75 | 237,55 | 0,71% | 119,00 |
| 12.08.2025 | 234,18 | 236,05 | 231,40 | 235,88 | 1,04% | 31,00 |
| 11.08.2025 | 233,58 | 238,18 | 230,38 | 233,45 | 0,92% | 170,00 |
| 08.08.2025 | 234,77 | 235,98 | 230,25 | 231,33 | -1,09% | 2,00 |
| 07.08.2025 | 248,18 | 250,98 | 228,55 | 233,88 | -5,74% | 500,00 |
| 06.08.2025 | 243,55 | 248,13 | 242,63 | 248,13 | 1,79% | 38,00 |
| 05.08.2025 | 247,05 | 248,85 | 243,15 | 243,75 | -1,33% | 73,00 |
| 04.08.2025 | 245,38 | 247,35 | 240,88 | 247,02 | 1,91% | 39,00 |
| 01.08.2025 | 248,85 | 250,33 | 237,15 | 242,40 | -3,06% | 5,00 |
| 31.07.2025 | 252,52 | 256,02 | 248,08 | 250,05 | -0,71% | - |
| 30.07.2025 | 250,52 | 254,55 | 247,60 | 251,85 | 0,34% | 57,00 |
| 29.07.2025 | 250,02 | 254,48 | 248,20 | 251,00 | 0,63% | 95,00 |
| 28.07.2025 | 245,05 | 249,90 | 245,02 | 249,43 | 2,31% | - |
| 25.07.2025 | 242,13 | 246,35 | 241,38 | 243,80 | 0,88% | 6,00 |
| 24.07.2025 | 241,75 | 243,30 | 238,88 | 241,68 | 0,51% | 18,00 |
| 23.07.2025 | 243,43 | 245,23 | 239,33 | 240,45 | -1,10% | 28,00 |
| 22.07.2025 | 245,25 | 247,50 | 242,45 | 243,13 | -1,47% | 1,00 |
| 21.07.2025 | 247,40 | 251,30 | 244,58 | 246,75 | -0,61% | 227,00 |
| 18.07.2025 | 247,25 | 248,77 | 244,33 | 248,27 | 0,65% | 22,00 |
| 17.07.2025 | 247,75 | 249,73 | 246,45 | 246,68 | -0,25% | 1.229,00 |
| 16.07.2025 | 248,18 | 251,35 | 243,23 | 247,30 | -0,65% | 37,00 |
| 15.07.2025 | 250,45 | 250,98 | 246,65 | 248,93 | -0,22% | 113,00 |
| 14.07.2025 | 247,27 | 252,33 | 244,10 | 249,48 | 0,69% | 201,00 |
| 11.07.2025 | 253,83 | 256,25 | 247,35 | 247,77 | -2,15% | 260,00 |
| 10.07.2025 | 268,95 | 270,45 | 253,18 | 253,23 | -6,24% | 50,00 |
| 09.07.2025 | 263,95 | 270,77 | 263,95 | 270,08 | 1,34% | 144,00 |
| 08.07.2025 | 266,48 | 271,92 | 262,92 | 266,50 | -0,96% | 21,00 |
| 07.07.2025 | 260,00 | 269,45 | 260,00 | 269,08 | 2,56% | 12,00 |