173,910€
-0,14%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 171,92 | 175,75 | 167,23 | 174,47 | 0,18% | 436,00 |
| 11.11.2026 | 174,58 | 182,99 | 174,15 | 174,15 | -0,23% | 30,00 |
| 10.11.2026 | 178,40 | 180,11 | 169,00 | 174,55 | -2,14% | 834,00 |
| 09.11.2026 | 177,69 | 180,52 | 175,06 | 178,36 | -0,39% | 10,00 |
| 06.11.2026 | 180,18 | 189,78 | 178,46 | 179,05 | -4,16% | 220,00 |
| 05.11.2026 | 197,06 | 199,12 | 182,21 | 186,82 | -8,16% | 674,00 |
| 04.11.2026 | 198,51 | 204,50 | 195,74 | 203,43 | 0,81% | 474,00 |
| 03.11.2026 | 198,45 | 204,85 | 196,99 | 201,80 | -0,05% | 20,00 |
| 02.11.2026 | 213,13 | 215,48 | 201,23 | 201,90 | -5,62% | 121,00 |
| 30.10.2026 | 218,50 | 222,93 | 209,23 | 213,93 | -2,92% | 562,00 |
| 29.10.2026 | 214,23 | 227,65 | 209,05 | 220,35 | 1,52% | 735,00 |
| 28.10.2026 | 234,02 | 238,68 | 216,48 | 217,05 | -6,95% | 101,00 |
| 27.10.2026 | 232,02 | 240,02 | 229,05 | 233,25 | 0,37% | 41,00 |
| 26.10.2026 | 228,02 | 233,70 | 225,70 | 232,40 | 2,82% | 99,00 |
| 23.10.2026 | 209,83 | 227,63 | 209,43 | 226,02 | 6,63% | 142,00 |
| 22.10.2026 | 206,45 | 214,93 | 197,50 | 211,98 | 2,89% | 659,00 |
| 21.10.2026 | 191,56 | 206,02 | 190,36 | 206,02 | 7,69% | 195,00 |
| 20.10.2026 | 189,10 | 192,04 | 184,97 | 191,32 | 0,98% | 52,00 |
| 19.10.2026 | 187,25 | 191,64 | 185,41 | 189,46 | 2,52% | 115,00 |
| 16.10.2026 | 196,44 | 200,63 | 181,23 | 184,80 | -5,88% | 441,00 |
| 15.10.2026 | 195,08 | 198,56 | 189,66 | 196,35 | -1,64% | 79,00 |
| 14.10.2026 | 204,83 | 204,88 | 197,82 | 199,62 | -2,36% | - |
| 13.10.2026 | 200,76 | 209,70 | 197,98 | 204,45 | 1,03% | 146,00 |
| 12.10.2026 | 209,33 | 212,35 | 201,38 | 202,38 | -3,02% | 384,00 |
| 09.10.2026 | 194,04 | 208,68 | 194,04 | 208,68 | 7,45% | 503,00 |
| 08.10.2026 | 191,16 | 195,40 | 188,59 | 194,20 | 1,70% | 61,00 |
| 07.10.2026 | 188,53 | 193,08 | 187,57 | 190,96 | 1,61% | 367,00 |
| 06.10.2026 | 179,80 | 191,34 | 179,80 | 187,94 | 4,74% | 69,00 |
| 05.10.2026 | 175,67 | 183,00 | 174,60 | 179,44 | 2,73% | 58,00 |
| 02.10.2026 | 178,10 | 179,40 | 173,47 | 174,67 | -1,48% | 126,00 |
| 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 |