128,550€
-0,24%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 128,85 | 130,49 | 127,94 | 128,24 | -0,48% | - |
| 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 |
| 15.05.2026 | 132,11 | 139,91 | 131,16 | 138,77 | 4,83% | 1.011,00 |
| 14.05.2026 | 130,47 | 135,33 | 125,47 | 132,38 | 1,50% | 122,00 |
| 13.05.2026 | 125,04 | 131,42 | 122,42 | 130,42 | 4,95% | 585,00 |
| 12.05.2026 | 126,32 | 128,57 | 124,15 | 124,27 | -1,73% | 18,00 |
| 11.05.2026 | 129,34 | 130,03 | 125,36 | 126,46 | -1,57% | 104,00 |
| 08.05.2026 | 130,12 | 130,65 | 123,46 | 128,48 | -0,99% | 49,00 |
| 07.05.2026 | 120,53 | 130,38 | 119,71 | 129,76 | 9,77% | 1.653,00 |
| 06.05.2026 | 120,30 | 121,06 | 114,82 | 118,21 | -2,32% | 334,00 |
| 05.05.2026 | 122,52 | 123,23 | 118,84 | 121,02 | -0,61% | 3.847,00 |
| 04.05.2026 | 119,81 | 123,65 | 118,49 | 121,76 | 9,45% | 1.417,00 |
| 30.04.2026 | 114,82 | 115,39 | 109,27 | 111,25 | -3,69% | 833,00 |
| 29.04.2026 | 116,33 | 116,61 | 112,78 | 115,51 | -0,76% | 122,00 |
| 28.04.2026 | 115,06 | 118,21 | 114,18 | 116,39 | 1,40% | 31,00 |
| 27.04.2026 | 115,70 | 117,34 | 113,87 | 114,78 | -0,45% | - |
| 24.04.2026 | 113,90 | 115,78 | 111,40 | 115,30 | 1,18% | 1.305,00 |
| 23.04.2026 | 119,37 | 120,57 | 111,80 | 113,96 | -6,39% | 2.267,00 |
| 22.04.2026 | 117,29 | 121,75 | 116,78 | 121,74 | 2,47% | 563,00 |
| 21.04.2026 | 114,62 | 122,98 | 114,62 | 118,81 | 3,95% | 34,00 |
| 20.04.2026 | 114,53 | 116,43 | 112,92 | 114,29 | 0,18% | 72,00 |
| 17.04.2026 | 113,81 | 117,22 | 113,26 | 114,09 | 0,19% | 227,00 |
| 16.04.2026 | 111,76 | 116,98 | 111,68 | 113,87 | 2,79% | 516,00 |
| 15.04.2026 | 104,70 | 111,25 | 103,78 | 110,78 | 7,60% | 83,00 |
| 14.04.2026 | 104,47 | 106,70 | 102,43 | 102,96 | -0,83% | 44,00 |
| 13.04.2026 | 100,53 | 104,76 | 100,02 | 103,82 | 3,10% | 2.725,00 |
| 10.04.2026 | 104,81 | 106,79 | 97,75 | 100,70 | -3,46% | 202,00 |
| 09.04.2026 | 118,57 | 119,00 | 103,22 | 104,31 | -11,65% | 2.927,00 |
| 08.04.2026 | 121,80 | 127,97 | 117,50 | 118,06 | -2,74% | 156,00 |
| 07.04.2026 | 120,23 | 122,01 | 117,85 | 121,38 | 0,86% | 20,00 |
| 02.04.2026 | 117,45 | 120,42 | 116,40 | 120,34 | 2,10% | - |
| 01.04.2026 | 122,37 | 123,54 | 114,23 | 117,87 | -2,95% | 54,00 |
| 31.03.2026 | 120,51 | 122,76 | 118,52 | 121,45 | 1,99% | 21,00 |
| 30.03.2026 | 116,00 | 123,48 | 115,73 | 119,08 | 3,28% | 4.910,00 |
| 27.03.2026 | 122,59 | 123,68 | 111,13 | 115,30 | -5,61% | 162,00 |
| 26.03.2026 | 120,39 | 125,56 | 119,41 | 122,15 | 1,22% | 19,00 |
| 25.03.2026 | 121,08 | 125,18 | 120,13 | 120,68 | 0,21% | 23,00 |
| 24.03.2026 | 130,95 | 131,61 | 120,37 | 120,43 | -7,89% | 150,00 |
| 23.03.2026 | 131,39 | 133,84 | 129,02 | 130,74 | -0,19% | 283,00 |
| 20.03.2026 | 134,42 | 134,80 | 128,53 | 130,99 | -2,48% | 15,00 |
| 19.03.2026 | 135,80 | 140,91 | 133,18 | 134,32 | -1,40% | 3,00 |
| 18.03.2026 | 135,39 | 137,78 | 133,58 | 136,23 | 0,75% | 4,00 |
| 17.03.2026 | 133,43 | 137,62 | 132,54 | 135,21 | 1,31% | - |
| 16.03.2026 | 135,73 | 136,93 | 132,00 | 133,46 | -0,74% | 38,00 |
| 13.03.2026 | 132,04 | 135,73 | 131,20 | 134,45 | 2,15% | 1,00 |
| 12.03.2026 | 132,08 | 136,27 | 130,51 | 131,62 | -0,76% | 12,00 |
| 11.03.2026 | 135,15 | 138,42 | 131,24 | 132,63 | -1,81% | 105,00 |