177,640€
0,20%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 178,10 | 178,12 | 177,42 | 177,44 | 0,08% | 33,00 |
| 01.10.2026 | 177,18 | 180,69 | 176,00 | 177,29 | 0,51% | 4,00 |
| 30.09.2026 | 174,95 | 178,85 | 173,47 | 176,39 | 0,87% | 106,00 |
| 29.09.2026 | 175,11 | 177,58 | 172,36 | 174,87 | -1,06% | 95,00 |
| 28.09.2026 | 169,56 | 177,75 | 164,73 | 176,74 | 3,74% | 84,00 |
| 25.09.2026 | 181,21 | 183,11 | 170,05 | 170,37 | -10,44% | 297,00 |
| 24.09.2026 | 188,27 | 190,59 | 185,55 | 190,22 | 1,00% | 20,00 |
| 23.09.2026 | 183,32 | 189,18 | 183,32 | 188,33 | 2,40% | 54,00 |
| 22.09.2026 | 180,71 | 184,11 | 176,96 | 183,91 | 1,78% | 69,00 |
| 21.09.2026 | 172,89 | 181,05 | 169,50 | 180,69 | 4,36% | 5,00 |
| 18.09.2026 | 171,76 | 173,76 | 168,16 | 173,14 | 0,65% | 4,00 |
| 17.09.2026 | 168,12 | 172,87 | 164,62 | 172,02 | 2,20% | 72,00 |
| 16.09.2026 | 167,57 | 170,36 | 163,15 | 168,31 | 0,60% | 145,00 |
| 15.09.2026 | 165,06 | 170,33 | 162,46 | 167,30 | 0,38% | 257,00 |
| 14.09.2026 | 144,61 | 166,85 | 143,97 | 166,67 | 17,44% | 995,00 |
| 11.09.2026 | 141,02 | 142,86 | 138,71 | 141,92 | 0,57% | 11,00 |
| 10.09.2026 | 142,68 | 145,35 | 139,55 | 141,11 | -1,66% | - |
| 09.09.2026 | 139,28 | 145,11 | 138,48 | 143,49 | 3,07% | 10,00 |
| 08.09.2026 | 147,50 | 147,50 | 137,10 | 139,21 | -5,14% | 255,00 |
| 07.09.2026 | 146,24 | 146,75 | 145,68 | 146,75 | 0,76% | - |
| 04.09.2026 | 157,99 | 157,99 | 142,58 | 145,64 | -4,90% | 284,00 |
| 03.09.2026 | 152,49 | 154,65 | 149,86 | 153,14 | 2,80% | 5,00 |
| 02.09.2026 | 153,61 | 154,72 | 147,86 | 148,97 | -3,18% | 15,00 |
| 01.09.2026 | 162,80 | 163,94 | 152,30 | 153,86 | -5,80% | 31,00 |
| 31.08.2026 | 158,90 | 163,78 | 157,74 | 163,33 | 2,65% | - |
| 28.08.2026 | 161,07 | 161,70 | 156,41 | 159,12 | -0,84% | 23,00 |
| 27.08.2026 | 151,03 | 162,85 | 150,42 | 160,47 | 9,66% | 48,00 |
| 26.08.2026 | 143,67 | 146,72 | 136,80 | 146,34 | 1,93% | 142,00 |
| 25.08.2026 | 150,66 | 152,03 | 142,83 | 143,57 | -4,92% | 293,00 |
| 24.08.2026 | 154,85 | 156,51 | 150,64 | 151,00 | -2,96% | 2,00 |
| 21.08.2026 | 149,85 | 155,80 | 147,62 | 155,60 | 3,95% | 410,00 |
| 20.08.2026 | 158,32 | 158,63 | 149,55 | 149,69 | -5,33% | 60,00 |
| 19.08.2026 | 160,69 | 161,73 | 156,21 | 158,11 | -2,01% | 49,00 |
| 18.08.2026 | 163,96 | 164,73 | 157,22 | 161,36 | 1,54% | 17,00 |
| 17.08.2026 | 159,74 | 163,80 | 155,37 | 158,91 | 0,05% | 120,00 |
| 14.08.2026 | 162,71 | 164,28 | 158,57 | 158,83 | -2,71% | 10,00 |
| 13.08.2026 | 153,36 | 163,79 | 153,21 | 163,26 | 5,76% | 29,00 |
| 12.08.2026 | 154,47 | 155,28 | 150,30 | 154,37 | -0,03% | 114,00 |
| 11.08.2026 | 152,75 | 156,59 | 149,50 | 154,41 | 0,23% | 53,00 |
| 10.08.2026 | 146,37 | 154,13 | 145,42 | 154,06 | 5,52% | 130,00 |
| 07.08.2026 | 141,70 | 146,76 | 141,70 | 146,00 | 4,60% | 16,00 |
| 06.08.2026 | 138,67 | 140,85 | 135,10 | 139,58 | -0,33% | 241,00 |
| 05.08.2026 | 141,45 | 143,97 | 139,35 | 140,04 | -0,88% | 32,00 |
| 04.08.2026 | 135,02 | 141,64 | 132,14 | 141,28 | 5,14% | 69,00 |
| 03.08.2026 | 132,14 | 135,34 | 131,35 | 134,37 | 2,52% | 18,00 |
| 31.07.2026 | 128,85 | 133,00 | 126,45 | 131,07 | 1,72% | 61,00 |
| 30.07.2026 | 135,17 | 136,48 | 125,32 | 128,86 | -3,71% | 91,00 |
| 29.07.2026 | 132,46 | 136,93 | 132,00 | 133,82 | 0,70% | 576,00 |
| 28.07.2026 | 128,46 | 135,26 | 125,59 | 132,89 | 2,37% | 14,00 |
| 27.07.2026 | 126,48 | 131,36 | 125,05 | 129,81 | 3,86% | 116,00 |
| 24.07.2026 | 122,79 | 125,79 | 122,50 | 124,98 | 1,74% | 65,00 |
| 23.07.2026 | 124,49 | 126,49 | 122,58 | 122,84 | -0,77% | 2,00 |
| 22.07.2026 | 129,79 | 132,44 | 123,71 | 123,79 | -4,91% | 739,00 |
| 21.07.2026 | 132,40 | 132,59 | 128,97 | 130,18 | -0,94% | 1,00 |
| 20.07.2026 | 131,08 | 134,14 | 128,82 | 131,42 | -0,04% | 61,00 |
| 17.07.2026 | 126,15 | 133,89 | 125,35 | 131,47 | 2,71% | 290,00 |
| 16.07.2026 | 129,44 | 131,70 | 126,50 | 128,00 | -0,97% | 15,00 |
| 15.07.2026 | 133,24 | 137,15 | 128,30 | 129,25 | -2,67% | 243,00 |
| 14.07.2026 | 124,47 | 135,45 | 118,71 | 132,80 | 7,53% | 543,00 |
| 13.07.2026 | 121,72 | 125,50 | 121,34 | 123,50 | 1,16% | 62,00 |
| 10.07.2026 | 128,13 | 130,85 | 121,39 | 122,08 | -5,33% | 613,00 |
| 09.07.2026 | 125,63 | 129,09 | 121,88 | 128,96 | 1,98% | 60,00 |
| 08.07.2026 | 131,00 | 131,15 | 124,81 | 126,46 | -4,52% | 107,00 |
| 07.07.2026 | 131,54 | 135,88 | 129,11 | 132,45 | 0,85% | 138,00 |
| 06.07.2026 | 129,05 | 133,55 | 126,01 | 131,33 | 2,36% | 350,00 |
| 03.07.2026 | 128,80 | 129,25 | 127,37 | 128,30 | 0,25% | 2,00 |
| 02.07.2026 | 128,23 | 129,71 | 125,79 | 127,98 | -1,55% | 331,00 |
| 01.07.2026 | 124,03 | 131,40 | 122,99 | 129,99 | 5,05% | 446,00 |
| 30.06.2026 | 121,43 | 124,55 | 118,48 | 123,74 | 2,68% | 117,00 |
| 29.06.2026 | 117,20 | 123,01 | 116,17 | 120,51 | 3,81% | 294,00 |
| 26.06.2026 | 109,10 | 116,09 | 107,74 | 116,09 | 6,20% | 873,00 |
| 25.06.2026 | 112,04 | 114,21 | 107,63 | 109,31 | -2,65% | 644,00 |
| 24.06.2026 | 110,71 | 114,88 | 109,86 | 112,28 | 1,08% | 1,00 |
| 23.06.2026 | 108,11 | 113,67 | 106,69 | 111,08 | 3,30% | - |
| 22.06.2026 | 108,45 | 113,38 | 106,51 | 107,53 | 0,02% | 31,00 |
| 19.06.2026 | 108,73 | 108,92 | 107,06 | 107,51 | -0,13% | 50,00 |
| 18.06.2026 | 108,21 | 109,34 | 104,49 | 107,65 | -0,04% | 85,00 |
| 17.06.2026 | 109,99 | 110,38 | 107,17 | 107,69 | -1,55% | 52,00 |
| 16.06.2026 | 112,38 | 113,20 | 106,72 | 109,39 | -2,56% | 330,00 |
| 15.06.2026 | 114,58 | 114,67 | 109,86 | 112,26 | 0,42% | 1.209,00 |
| 12.06.2026 | 107,51 | 112,02 | 103,36 | 111,79 | 3,07% | 324,00 |
| 11.06.2026 | 108,59 | 109,17 | 104,16 | 108,46 | 0,54% | 118,00 |
| 10.06.2026 | 108,41 | 111,31 | 106,12 | 107,88 | -0,27% | 566,00 |
| 09.06.2026 | 112,14 | 112,84 | 104,89 | 108,17 | -3,61% | 691,00 |
| 08.06.2026 | 113,12 | 114,51 | 110,66 | 112,22 | -0,78% | 181,00 |
| 05.06.2026 | 116,09 | 118,26 | 112,01 | 113,10 | -3,29% | 18,00 |
| 04.06.2026 | 115,08 | 118,13 | 113,90 | 116,95 | 0,83% | 265,00 |
| 03.06.2026 | 123,67 | 124,47 | 115,14 | 115,99 | -6,19% | 2.782,00 |
| 02.06.2026 | 132,44 | 133,64 | 120,27 | 123,65 | -8,58% | 599,00 |
| 01.06.2026 | 122,67 | 135,55 | 120,91 | 135,25 | 13,36% | 1.480,00 |
| 29.05.2026 | 112,75 | 119,38 | 112,02 | 119,31 | 6,26% | 1.893,00 |
| 28.05.2026 | 108,23 | 114,37 | 105,09 | 112,28 | 2,59% | 2.821,00 |
| 27.05.2026 | 124,98 | 126,00 | 108,09 | 109,45 | -31,44% | 2.854,00 |
| 26.05.2026 | 158,52 | 164,40 | 156,46 | 159,65 | -2,48% | 1.414,00 |
| 25.05.2026 | 158,82 | 163,71 | 158,79 | 163,71 | 4,83% | 53,00 |
| 22.05.2026 | 147,23 | 156,46 | 147,23 | 156,16 | 6,36% | 178,00 |
| 21.05.2026 | 149,04 | 150,33 | 145,20 | 146,82 | -1,99% | 42,00 |
| 20.05.2026 | 150,01 | 151,10 | 145,37 | 149,80 | -0,90% | 463,00 |
| 19.05.2026 | 150,57 | 157,39 | 149,02 | 151,16 | 0,40% | 131,00 |
| 18.05.2026 | 137,84 | 152,95 | 137,00 | 150,56 | 8,50% | 478,00 |