166,680€
2,10%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 163,57 | 168,40 | 163,16 | 166,97 | 2,28% | 153,00 |
| 14.05.2024 | 162,14 | 164,75 | 160,76 | 163,25 | 0,55% | 74,00 |
| 13.05.2024 | 161,82 | 163,32 | 160,81 | 162,36 | 0,35% | 13,00 |
| 10.05.2024 | 159,70 | 162,39 | 159,49 | 161,79 | 1,39% | 22,00 |
| 09.05.2024 | 158,17 | 161,62 | 157,97 | 159,57 | 0,85% | 6,00 |
| 08.05.2024 | 164,50 | 165,13 | 153,26 | 158,22 | -4,11% | 47,00 |
| 07.05.2024 | 165,29 | 166,18 | 161,02 | 165,00 | -0,18% | 56,00 |
| 06.05.2024 | 165,79 | 167,50 | 163,02 | 165,29 | 0,15% | 63,00 |
| 03.05.2024 | 160,75 | 165,91 | 159,60 | 165,05 | 2,64% | 53,00 |
| 02.05.2024 | 161,70 | 164,70 | 160,39 | 160,80 | -0,43% | 56,00 |
| 30.04.2024 | 167,30 | 167,69 | 161,10 | 161,50 | -3,39% | 84,00 |
| 29.04.2024 | 164,92 | 168,06 | 164,92 | 167,16 | 1,11% | 43,00 |
| 26.04.2024 | 164,54 | 168,11 | 162,68 | 165,33 | 0,36% | 137,00 |
| 25.04.2024 | 165,23 | 166,29 | 161,07 | 164,74 | -0,27% | 192,00 |
| 24.04.2024 | 165,33 | 169,74 | 164,77 | 165,19 | -0,02% | 78,00 |
| 23.04.2024 | 160,63 | 166,43 | 159,84 | 165,22 | 3,07% | 328,00 |
| 22.04.2024 | 158,58 | 161,50 | 156,80 | 160,30 | 1,07% | 84,00 |
| 19.04.2024 | 162,65 | 162,65 | 157,05 | 158,60 | -2,55% | 59,00 |
| 18.04.2024 | 162,12 | 167,21 | 162,12 | 162,75 | 0,33% | 45,00 |
| 17.04.2024 | 164,04 | 165,38 | 162,07 | 162,22 | -1,33% | 15,00 |
| 16.04.2024 | 163,13 | 165,79 | 161,68 | 164,40 | 0,38% | 43,00 |
| 15.04.2024 | 169,12 | 172,06 | 163,28 | 163,78 | -3,99% | 294,00 |
| 12.04.2024 | 172,18 | 173,37 | 169,60 | 170,58 | -0,94% | - |
| 11.04.2024 | 171,19 | 172,99 | 170,02 | 172,19 | 0,70% | 45,00 |
| 10.04.2024 | 173,92 | 174,37 | 168,68 | 171,00 | -1,70% | 121,00 |
| 09.04.2024 | 169,26 | 174,02 | 168,48 | 173,96 | 2,78% | 174,00 |
| 08.04.2024 | 169,22 | 170,50 | 167,25 | 169,26 | 0,12% | 56,00 |
| 05.04.2024 | 168,19 | 170,95 | 167,85 | 169,06 | 0,33% | 31,00 |
| 04.04.2024 | 171,98 | 173,88 | 167,11 | 168,50 | -2,05% | 98,00 |
| 03.04.2024 | 175,29 | 175,41 | 171,66 | 172,03 | -1,90% | 84,00 |
| 02.04.2024 | 178,37 | 179,22 | 172,74 | 175,36 | -1,55% | 220,00 |
| 28.03.2024 | 179,12 | 179,65 | 176,61 | 178,12 | -0,52% | 82,00 |
| 27.03.2024 | 180,93 | 182,89 | 178,06 | 179,05 | -0,91% | 113,00 |
| 26.03.2024 | 179,48 | 180,85 | 177,64 | 180,70 | 0,71% | 66,00 |
| 25.03.2024 | 179,32 | 180,50 | 177,81 | 179,43 | 0,08% | 28,00 |
| 22.03.2024 | 182,69 | 184,17 | 178,79 | 179,29 | -1,83% | 396,00 |
| 21.03.2024 | 181,13 | 185,90 | 180,88 | 182,63 | 0,81% | 283,00 |
| 20.03.2024 | 179,54 | 181,48 | 178,69 | 181,17 | 0,78% | 41,00 |
| 19.03.2024 | 179,84 | 180,84 | 175,52 | 179,77 | 0,01% | 237,00 |
| 18.03.2024 | 178,57 | 181,47 | 175,62 | 179,76 | 0,95% | 87,00 |
| 15.03.2024 | 182,00 | 183,47 | 177,73 | 178,07 | -2,27% | 138,00 |
| 14.03.2024 | 184,00 | 185,81 | 181,19 | 182,21 | -0,99% | 39,00 |
| 13.03.2024 | 184,08 | 186,55 | 182,12 | 184,03 | -0,04% | 39,00 |
| 12.03.2024 | 183,90 | 187,98 | 182,33 | 184,11 | 0,15% | 151,00 |
| 11.03.2024 | 181,28 | 184,70 | 179,12 | 183,83 | 1,25% | 75,00 |
| 08.03.2024 | 182,95 | 186,63 | 180,99 | 181,56 | -1,31% | 375,00 |
| 07.03.2024 | 185,61 | 187,63 | 180,87 | 183,97 | -0,91% | 198,00 |
| 06.03.2024 | 196,54 | 199,42 | 184,33 | 185,66 | -5,27% | 428,00 |
| 05.03.2024 | 196,78 | 197,08 | 183,16 | 195,98 | -0,54% | 316,00 |
| 04.03.2024 | 201,05 | 205,63 | 195,98 | 197,04 | -2,65% | 413,00 |
| 01.03.2024 | 206,85 | 212,83 | 199,10 | 202,40 | -1,76% | 1.387,00 |
| 29.02.2024 | 216,80 | 225,70 | 203,98 | 206,02 | -4,76% | 547,00 |
| 28.02.2024 | 223,90 | 225,35 | 215,85 | 216,33 | -3,40% | 245,00 |
| 27.02.2024 | 222,55 | 231,80 | 222,27 | 223,95 | 0,47% | 27,00 |
| 26.02.2024 | 216,85 | 226,40 | 215,35 | 222,90 | 2,49% | 278,00 |
| 23.02.2024 | 208,58 | 222,35 | 207,52 | 217,48 | 4,27% | 415,00 |
| 22.02.2024 | 202,63 | 212,00 | 202,63 | 208,58 | 2,77% | 469,00 |
| 21.02.2024 | 215,15 | 215,15 | 190,47 | 202,95 | -5,00% | 823,00 |
| 20.02.2024 | 232,75 | 234,43 | 213,63 | 213,63 | -8,22% | 225,00 |
| 19.02.2024 | 234,48 | 237,30 | 232,73 | 232,75 | -0,74% | 80,00 |
| 16.02.2024 | 234,98 | 237,00 | 231,18 | 234,48 | -0,29% | 70,00 |
| 15.02.2024 | 236,30 | 239,05 | 229,48 | 235,15 | -0,51% | 9,00 |
| 14.02.2024 | 226,73 | 236,63 | 226,58 | 236,35 | 4,23% | 125,00 |
| 13.02.2024 | 235,18 | 236,35 | 222,27 | 226,75 | -3,55% | 253,00 |
| 12.02.2024 | 237,00 | 238,90 | 233,30 | 235,10 | -0,47% | 142,00 |
| 09.02.2024 | 232,68 | 240,60 | 232,38 | 236,20 | 1,79% | 266,00 |
| 08.02.2024 | 226,83 | 234,10 | 226,73 | 232,05 | 2,24% | 30,00 |
| 07.02.2024 | 220,68 | 227,85 | 218,55 | 226,98 | 2,87% | 80,00 |
| 06.02.2024 | 216,02 | 222,65 | 212,52 | 220,65 | 2,22% | 16,00 |
| 05.02.2024 | 222,38 | 222,90 | 210,88 | 215,85 | -2,93% | 306,00 |
| 02.02.2024 | 218,85 | 227,05 | 218,85 | 222,38 | 1,51% | 20,00 |
| 01.02.2024 | 218,15 | 221,68 | 217,20 | 219,08 | 0,65% | 33,00 |
| 31.01.2024 | 221,63 | 224,88 | 214,00 | 217,65 | -1,85% | 131,00 |
| 30.01.2024 | 226,20 | 228,75 | 221,73 | 221,75 | -2,05% | 30,00 |
| 29.01.2024 | 217,90 | 226,75 | 217,90 | 226,40 | 3,64% | 56,00 |
| 26.01.2024 | 219,48 | 220,68 | 211,00 | 218,45 | -0,67% | 302,00 |
| 25.01.2024 | 221,77 | 225,25 | 218,77 | 219,93 | -0,42% | 28,00 |
| 24.01.2024 | 223,90 | 226,83 | 220,45 | 220,85 | -1,30% | 189,00 |
| 23.01.2024 | 221,45 | 225,83 | 220,23 | 223,75 | 1,14% | 415,00 |
| 22.01.2024 | 212,35 | 222,10 | 212,35 | 221,23 | 4,08% | 280,00 |
| 19.01.2024 | 209,93 | 212,77 | 208,55 | 212,55 | 1,23% | 99,00 |
| 18.01.2024 | 208,00 | 212,77 | 205,80 | 209,98 | 1,00% | 2,00 |
| 17.01.2024 | 213,60 | 222,68 | 204,18 | 207,90 | -2,67% | 149,00 |
| 16.01.2024 | 213,30 | 214,33 | 209,45 | 213,60 | 0,14% | 249,00 |
| 15.01.2024 | 211,88 | 213,98 | 209,95 | 213,30 | 1,02% | 465,00 |
| 12.01.2024 | 207,98 | 212,93 | 206,88 | 211,15 | 1,33% | 659,00 |
| 11.01.2024 | 205,83 | 209,73 | 204,65 | 208,38 | 1,31% | 41,00 |
| 10.01.2024 | 207,30 | 210,27 | 204,75 | 205,68 | -0,65% | 52,00 |
| 09.01.2024 | 199,55 | 208,77 | 196,88 | 207,02 | 3,79% | 13,00 |
| 08.01.2024 | 191,36 | 200,23 | 189,02 | 199,46 | 4,41% | 90,00 |
| 05.01.2024 | 192,18 | 193,65 | 191,02 | 191,04 | -0,90% | 501,00 |
| 04.01.2024 | 192,28 | 194,52 | 191,16 | 192,77 | 0,40% | 59,00 |
| 03.01.2024 | 194,04 | 197,11 | 189,33 | 192,00 | -1,21% | 77,00 |
| 02.01.2024 | 202,36 | 202,36 | 192,50 | 194,35 | -3,95% | 178,00 |
| 29.12.2023 | 202,91 | 203,83 | 202,35 | 202,35 | -0,37% | 5,00 |
| 28.12.2023 | 202,85 | 203,63 | 201,15 | 203,10 | 0,18% | 71,00 |
| 27.12.2023 | 201,13 | 205,13 | 201,13 | 202,73 | 0,80% | 234,00 |
| 22.12.2023 | 200,94 | 201,88 | 199,33 | 201,13 | 0,11% | 58,00 |
| 21.12.2023 | 199,81 | 203,68 | 198,43 | 200,90 | 0,33% | 51,00 |
| 20.12.2023 | 203,95 | 204,88 | 198,98 | 200,24 | -1,75% | 90,00 |