259,975€
0,23%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 257,92 | 260,58 | 257,92 | 259,80 | 0,16% | 26,00 |
| 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 |
| 04.07.2025 | 266,58 | 266,58 | 262,35 | 262,35 | -2,05% | 6,00 |
| 03.07.2025 | 260,35 | 269,20 | 260,35 | 267,85 | 2,15% | 21,00 |
| 02.07.2025 | 258,77 | 265,70 | 258,77 | 262,20 | 0,58% | 31,00 |
| 01.07.2025 | 265,65 | 268,50 | 256,55 | 260,70 | -2,01% | - |
| 30.06.2025 | 267,45 | 271,05 | 256,88 | 266,05 | -1,25% | - |
| 27.06.2025 | 268,98 | 271,08 | 267,08 | 269,42 | 0,54% | - |
| 26.06.2025 | 267,40 | 270,88 | 266,38 | 267,98 | 0,07% | - |
| 25.06.2025 | 265,95 | 272,58 | 265,35 | 267,77 | 0,81% | - |
| 24.06.2025 | 269,38 | 271,77 | 264,17 | 265,63 | -0,99% | 148,00 |
| 23.06.2025 | 262,70 | 269,27 | 0,00 | 268,27 | 2,05% | 369,00 |
| 20.06.2025 | 262,48 | 267,85 | 260,48 | 262,88 | 0,28% | 5,00 |
| 19.06.2025 | 265,80 | 266,23 | 261,50 | 262,15 | -1,49% | - |
| 18.06.2025 | 267,52 | 268,60 | 263,00 | 266,13 | -0,53% | - |
| 17.06.2025 | 263,92 | 268,25 | 259,20 | 267,55 | 1,42% | 10,00 |
| 16.06.2025 | 261,65 | 266,90 | 261,40 | 263,80 | 1,01% | 7,00 |
| 13.06.2025 | 256,77 | 265,23 | 254,00 | 261,17 | 0,35% | 5,00 |
| 12.06.2025 | 259,48 | 264,38 | 256,23 | 260,27 | -0,33% | 34,00 |
| 11.06.2025 | 260,63 | 263,60 | 258,38 | 261,13 | 0,11% | 12,00 |
| 10.06.2025 | 263,88 | 265,75 | 259,33 | 260,85 | -0,67% | 36,00 |
| 09.06.2025 | 264,98 | 267,77 | 262,25 | 262,60 | -1,25% | 52,00 |
| 06.06.2025 | 263,25 | 269,40 | 262,38 | 265,92 | 1,15% | 40,00 |
| 05.06.2025 | 259,58 | 265,30 | 259,40 | 262,90 | 1,12% | 117,00 |
| 04.06.2025 | 258,38 | 266,08 | 255,70 | 260,00 | 0,08% | 153,00 |
| 03.06.2025 | 255,77 | 261,83 | 253,73 | 259,80 | 1,49% | 31,00 |
| 02.06.2025 | 243,05 | 256,85 | 239,15 | 255,98 | 5,36% | 241,00 |
| 30.05.2025 | 232,68 | 243,48 | 226,88 | 242,95 | 9,81% | 159,00 |
| 29.05.2025 | 225,33 | 228,88 | 219,33 | 221,25 | -1,54% | 8,00 |
| 28.05.2025 | 225,73 | 227,63 | 223,63 | 224,70 | -1,00% | 9,00 |
| 27.05.2025 | 225,40 | 228,43 | 224,63 | 226,98 | 0,21% | 4,00 |
| 26.05.2025 | 225,05 | 227,15 | 224,33 | 226,50 | 1,25% | - |
| 23.05.2025 | 222,48 | 225,30 | 218,00 | 223,70 | -0,13% | 5,00 |
| 22.05.2025 | 219,63 | 225,70 | 218,73 | 224,00 | 1,85% | 20,00 |
| 21.05.2025 | 222,95 | 223,75 | 217,77 | 219,93 | -1,58% | - |
| 20.05.2025 | 223,95 | 224,75 | 220,70 | 223,45 | -0,55% | - |
| 19.05.2025 | 222,75 | 225,85 | 219,02 | 224,68 | -0,34% | 15,00 |
| 16.05.2025 | 219,02 | 227,05 | 218,60 | 225,45 | 2,55% | 11,00 |