266,400€
1,33%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 218,88 | 220,50 | 215,23 | 219,85 | 0,46% | 45,00 |
| 14.05.2025 | 219,15 | 220,08 | 216,18 | 218,85 | -0,07% | 149,00 |
| 13.05.2025 | 216,55 | 221,25 | 214,77 | 219,00 | 0,71% | 4,00 |
| 12.05.2025 | 207,75 | 220,08 | 206,93 | 217,45 | 5,04% | 164,00 |
| 09.05.2025 | 208,18 | 208,68 | 202,05 | 207,02 | -0,32% | 30,00 |
| 08.05.2025 | 204,48 | 209,08 | 204,15 | 207,70 | 0,46% | - |
| 07.05.2025 | 206,75 | 207,75 | 202,48 | 206,75 | 0,74% | 19,00 |
| 06.05.2025 | 206,27 | 207,50 | 201,58 | 205,23 | -0,30% | 30,00 |
| 05.05.2025 | 201,95 | 208,45 | 200,13 | 205,85 | 0,93% | 85,00 |
| 02.05.2025 | 196,29 | 204,85 | 196,29 | 203,95 | 2,16% | 73,00 |
| 30.04.2025 | 196,61 | 199,82 | 191,43 | 199,63 | 1,48% | - |
| 29.04.2025 | 193,45 | 197,49 | 191,98 | 196,72 | 2,15% | - |
| 28.04.2025 | 188,48 | 194,81 | 188,26 | 192,58 | 1,35% | 150,00 |
| 25.04.2025 | 185,31 | 190,92 | 183,43 | 190,02 | 2,95% | 93,00 |
| 24.04.2025 | 178,86 | 186,68 | 174,19 | 184,57 | 4,05% | - |
| 23.04.2025 | 172,94 | 182,51 | 172,94 | 177,38 | 3,03% | 7,00 |
| 22.04.2025 | 171,00 | 173,58 | 168,53 | 172,17 | -2,54% | 1,00 |
| 17.04.2025 | 179,88 | 181,09 | 175,05 | 176,65 | -0,76% | 70,00 |
| 16.04.2025 | 181,27 | 182,00 | 174,44 | 178,01 | -1,85% | 9,00 |
| 15.04.2025 | 175,14 | 181,70 | 174,71 | 181,36 | 3,15% | 15,00 |
| 14.04.2025 | 177,03 | 178,93 | 172,69 | 175,83 | 0,67% | 40,00 |
| 11.04.2025 | 174,48 | 176,31 | 167,90 | 174,66 | 0,15% | - |
| 10.04.2025 | 181,95 | 184,07 | 169,00 | 174,39 | -5,62% | 10,00 |
| 09.04.2025 | 160,43 | 185,43 | 155,02 | 184,77 | 14,36% | 136,00 |
| 08.04.2025 | 165,81 | 173,65 | 159,56 | 161,57 | -2,00% | 16,00 |
| 07.04.2025 | 158,17 | 169,74 | 139,99 | 164,87 | 3,13% | 177,00 |
| 04.04.2025 | 173,92 | 175,03 | 157,68 | 159,87 | -8,32% | 80,00 |
| 03.04.2025 | 182,64 | 184,00 | 169,93 | 174,38 | -8,64% | 161,00 |
| 02.04.2025 | 186,01 | 191,80 | 181,78 | 190,87 | 2,44% | - |
| 01.04.2025 | 183,74 | 186,90 | 181,24 | 186,33 | 1,45% | - |
| 31.03.2025 | 190,03 | 190,09 | 178,09 | 183,66 | -3,62% | 20,00 |
| 28.03.2025 | 194,05 | 194,66 | 187,93 | 190,55 | -1,78% | 30,00 |
| 27.03.2025 | 195,82 | 197,75 | 190,50 | 194,00 | -1,39% | 9,00 |
| 26.03.2025 | 200,83 | 200,88 | 195,13 | 196,73 | -1,25% | - |
| 25.03.2025 | 193,60 | 200,27 | 192,09 | 199,23 | 3,00% | 50,00 |
| 24.03.2025 | 188,85 | 194,80 | 188,85 | 193,43 | 2,01% | 15,00 |
| 21.03.2025 | 186,47 | 190,56 | 182,60 | 189,61 | 1,08% | 48,00 |
| 20.03.2025 | 187,03 | 189,73 | 185,76 | 187,59 | 0,26% | 30,00 |
| 19.03.2025 | 184,39 | 189,39 | 182,44 | 187,11 | 1,88% | 5,00 |
| 18.03.2025 | 184,11 | 185,85 | 180,53 | 183,66 | -0,60% | 15,00 |
| 17.03.2025 | 180,77 | 187,19 | 180,43 | 184,76 | 2,34% | 8,00 |
| 14.03.2025 | 176,55 | 181,94 | 174,36 | 180,53 | 3,21% | 110,00 |
| 13.03.2025 | 180,52 | 182,23 | 171,97 | 174,91 | -3,03% | 40,00 |
| 12.03.2025 | 184,94 | 187,23 | 178,98 | 180,38 | -1,33% | 50,00 |
| 11.03.2025 | 180,11 | 187,23 | 177,03 | 182,81 | 0,81% | 67,00 |
| 10.03.2025 | 192,33 | 192,33 | 178,17 | 181,34 | -5,69% | 42,00 |
| 07.03.2025 | 187,79 | 192,50 | 182,49 | 192,28 | 2,43% | 123,00 |
| 06.03.2025 | 192,05 | 195,04 | 184,80 | 187,71 | 3,10% | 359,00 |
| 05.03.2025 | 183,11 | 184,41 | 176,20 | 182,06 | -0,29% | 49,00 |
| 04.03.2025 | 180,98 | 185,15 | 175,10 | 182,59 | 1,43% | 24,00 |
| 03.03.2025 | 188,16 | 190,37 | 179,08 | 180,01 | -4,83% | - |
| 28.02.2025 | 184,64 | 189,37 | 182,66 | 189,15 | 2,54% | - |
| 27.02.2025 | 186,79 | 191,39 | 184,25 | 184,46 | -1,23% | 50,00 |
| 26.02.2025 | 183,58 | 188,96 | 183,58 | 186,75 | 1,72% | 8,00 |
| 25.02.2025 | 188,26 | 188,52 | 180,06 | 183,60 | -2,48% | - |
| 24.02.2025 | 190,01 | 193,12 | 182,34 | 188,26 | -0,83% | 176,00 |
| 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 |