129,650€
9,68%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 139,69 | 140,96 | 132,85 | 135,07 | -3,45% | 36,00 |
| 09.03.2026 | 139,44 | 143,52 | 138,72 | 139,89 | -0,93% | 64,00 |
| 06.03.2026 | 140,04 | 143,10 | 136,76 | 141,20 | 1,50% | 158,00 |
| 05.03.2026 | 134,51 | 141,49 | 134,09 | 139,11 | 3,42% | 1,00 |
| 04.03.2026 | 132,88 | 136,90 | 131,58 | 134,51 | 0,61% | 35,00 |
| 03.03.2026 | 125,50 | 134,19 | 125,02 | 133,70 | 5,07% | 384,00 |
| 02.03.2026 | 122,52 | 130,21 | 122,37 | 127,25 | 3,15% | 371,00 |
| 27.02.2026 | 129,77 | 130,51 | 118,94 | 123,37 | -12,91% | 268,00 |
| 26.02.2026 | 131,57 | 141,96 | 130,90 | 141,66 | 7,80% | 289,00 |
| 25.02.2026 | 126,74 | 131,68 | 125,14 | 131,41 | 3,72% | 25,00 |
| 24.02.2026 | 121,99 | 128,34 | 120,86 | 126,70 | 5,31% | 66,00 |
| 23.02.2026 | 133,93 | 135,78 | 120,12 | 120,31 | -11,69% | 194,00 |
| 20.02.2026 | 143,70 | 146,52 | 136,15 | 136,24 | -5,00% | 133,00 |
| 19.02.2026 | 146,22 | 146,85 | 141,90 | 143,41 | -1,75% | 299,00 |
| 18.02.2026 | 143,35 | 146,39 | 139,12 | 145,97 | 0,13% | 38,00 |
| 17.02.2026 | 149,77 | 150,50 | 143,33 | 145,78 | -2,96% | 25,00 |
| 16.02.2026 | 150,41 | 151,21 | 149,09 | 150,22 | -0,25% | 1,00 |
| 13.02.2026 | 144,44 | 151,43 | 143,67 | 150,59 | 4,72% | 10,00 |
| 12.02.2026 | 144,27 | 145,90 | 137,51 | 143,80 | 0,28% | 127,00 |
| 11.02.2026 | 148,76 | 149,92 | 139,20 | 143,40 | -2,09% | 174,00 |
| 10.02.2026 | 143,74 | 148,44 | 141,94 | 146,46 | 3,33% | 355,00 |
| 09.02.2026 | 142,13 | 143,70 | 136,85 | 141,74 | 0,49% | 284,00 |
| 06.02.2026 | 141,90 | 148,42 | 138,12 | 141,05 | -3,45% | 187,00 |
| 05.02.2026 | 157,47 | 159,17 | 146,09 | 146,09 | -7,16% | 150,00 |
| 04.02.2026 | 159,42 | 159,42 | 150,63 | 157,35 | -0,98% | 50,00 |
| 03.02.2026 | 170,36 | 171,48 | 155,56 | 158,91 | -6,06% | 67,00 |
| 02.02.2026 | 166,44 | 171,99 | 165,00 | 169,17 | 0,30% | 19,00 |
| 30.01.2026 | 167,07 | 171,04 | 166,08 | 168,66 | 1,95% | 120,00 |
| 29.01.2026 | 185,08 | 185,10 | 165,43 | 165,44 | -7,66% | 204,00 |
| 28.01.2026 | 184,80 | 185,58 | 178,51 | 179,17 | -1,68% | 99,00 |
| 27.01.2026 | 180,79 | 191,37 | 176,16 | 182,24 | 1,04% | 116,00 |
| 26.01.2026 | 176,90 | 182,25 | 175,74 | 180,36 | 1,86% | 48,00 |
| 23.01.2026 | 177,28 | 179,14 | 176,69 | 177,07 | -0,06% | 5,00 |
| 22.01.2026 | 180,31 | 180,93 | 176,62 | 177,18 | -1,28% | 40,00 |
| 21.01.2026 | 176,26 | 180,56 | 174,66 | 179,47 | 1,88% | 11,00 |
| 20.01.2026 | 180,44 | 180,57 | 175,46 | 176,15 | -0,65% | 9,00 |
| 19.01.2026 | 182,93 | 183,99 | 176,10 | 177,30 | -3,61% | 171,00 |
| 16.01.2026 | 181,79 | 185,38 | 179,83 | 183,94 | 0,88% | 1,00 |
| 15.01.2026 | 183,15 | 187,85 | 182,33 | 182,33 | -0,49% | 64,00 |
| 14.01.2026 | 186,22 | 190,24 | 180,15 | 183,22 | -1,11% | 36,00 |
| 13.01.2026 | 185,22 | 188,15 | 182,45 | 185,28 | 0,05% | 34,00 |
| 12.01.2026 | 186,42 | 186,42 | 183,02 | 185,19 | -0,54% | 166,00 |
| 09.01.2026 | 189,58 | 190,29 | 185,29 | 186,19 | -1,36% | 72,00 |
| 08.01.2026 | 197,26 | 198,85 | 188,36 | 188,75 | -4,44% | 982,00 |
| 07.01.2026 | 189,85 | 197,71 | 189,39 | 197,53 | 4,15% | 1.363,00 |
| 06.01.2026 | 190,46 | 190,98 | 187,25 | 189,66 | -0,47% | 94,00 |
| 05.01.2026 | 189,15 | 193,90 | 189,15 | 190,55 | 1,19% | 261,00 |
| 02.01.2026 | 192,60 | 195,09 | 185,45 | 188,31 | -2,89% | 193,00 |
| 30.12.2025 | 193,61 | 194,65 | 193,40 | 193,91 | -0,02% | - |
| 29.12.2025 | 195,58 | 196,97 | 193,28 | 193,94 | -0,15% | 37,00 |
| 23.12.2025 | 197,36 | 197,36 | 193,41 | 194,23 | -1,39% | 77,00 |
| 22.12.2025 | 199,12 | 200,11 | 194,21 | 196,97 | -0,80% | 23,00 |
| 19.12.2025 | 196,59 | 199,10 | 195,61 | 198,55 | 0,60% | 41,00 |
| 18.12.2025 | 193,45 | 197,51 | 193,45 | 197,37 | 2,31% | 15,00 |
| 17.12.2025 | 198,82 | 199,84 | 192,74 | 192,92 | -2,60% | 10,00 |
| 16.12.2025 | 193,80 | 200,18 | 193,24 | 198,06 | 0,84% | 9,00 |
| 15.12.2025 | 201,58 | 202,38 | 196,14 | 196,41 | -2,48% | 54,00 |
| 12.12.2025 | 207,35 | 207,35 | 199,47 | 201,40 | -2,19% | 161,00 |
| 11.12.2025 | 208,65 | 208,65 | 202,88 | 205,90 | -1,65% | 23,00 |
| 10.12.2025 | 208,70 | 209,70 | 205,23 | 209,35 | 0,46% | 22,00 |
| 09.12.2025 | 210,73 | 211,23 | 207,63 | 208,40 | -0,79% | - |