66,510€
-0,20%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 66,83 | 67,23 | 65,62 | 67,02 | 0,56% | - |
| 05.03.2026 | 66,98 | 68,52 | 66,49 | 66,65 | -0,56% | - |
| 04.03.2026 | 63,51 | 67,42 | 62,95 | 67,02 | 5,80% | - |
| 03.03.2026 | 62,25 | 64,48 | 61,19 | 63,35 | 1,92% | 7,00 |
| 02.03.2026 | 61,54 | 63,42 | 61,29 | 62,15 | -0,61% | 16,00 |
| 27.02.2026 | 63,46 | 63,68 | 61,59 | 62,53 | -2,46% | 2,00 |
| 26.02.2026 | 69,51 | 70,03 | 61,80 | 64,11 | -11,47% | 1.235,00 |
| 25.02.2026 | 74,32 | 74,95 | 71,54 | 72,41 | -2,62% | 35,00 |
| 24.02.2026 | 73,12 | 76,89 | 72,44 | 74,36 | 2,07% | - |
| 23.02.2026 | 76,62 | 77,27 | 70,15 | 72,85 | -4,75% | 7,00 |
| 20.02.2026 | 77,66 | 78,98 | 76,05 | 76,48 | -1,10% | 125,00 |
| 19.02.2026 | 77,41 | 78,76 | 76,81 | 77,33 | -0,36% | 3,00 |
| 18.02.2026 | 74,65 | 77,69 | 74,59 | 77,61 | 3,57% | 25,00 |
| 17.02.2026 | 78,55 | 78,71 | 74,65 | 74,94 | -4,72% | 15,00 |
| 16.02.2026 | 78,02 | 79,63 | 78,02 | 78,65 | 1,31% | 131,00 |
| 13.02.2026 | 77,71 | 78,27 | 75,91 | 77,63 | 0,25% | 6,00 |
| 12.02.2026 | 77,91 | 78,76 | 75,40 | 77,44 | 0,51% | 35,00 |
| 11.02.2026 | 79,95 | 80,48 | 74,59 | 77,04 | -3,09% | 160,00 |
| 10.02.2026 | 80,30 | 81,06 | 79,35 | 79,50 | -0,68% | 221,00 |
| 09.02.2026 | 78,47 | 80,14 | 76,04 | 80,05 | 3,55% | 101,00 |
| 06.02.2026 | 75,60 | 77,77 | 74,64 | 77,30 | 2,24% | 11,00 |
| 05.02.2026 | 76,93 | 79,92 | 75,31 | 75,61 | -1,95% | 7,00 |
| 04.02.2026 | 74,95 | 77,87 | 74,11 | 77,11 | 3,02% | 88,00 |
| 03.02.2026 | 78,77 | 79,38 | 74,48 | 74,85 | -5,13% | 121,00 |
| 02.02.2026 | 76,49 | 79,84 | 75,44 | 78,90 | 1,46% | 64,00 |
| 30.01.2026 | 76,97 | 78,88 | 76,54 | 77,76 | 1,28% | - |
| 29.01.2026 | 80,52 | 80,78 | 75,23 | 76,78 | -4,98% | 893,00 |
| 28.01.2026 | 79,41 | 81,90 | 78,61 | 80,80 | 2,34% | 190,00 |
| 27.01.2026 | 81,06 | 82,60 | 77,90 | 78,96 | -1,37% | 174,00 |
| 26.01.2026 | 72,48 | 80,65 | 72,05 | 80,05 | 10,31% | 285,00 |
| 23.01.2026 | 72,04 | 73,14 | 71,76 | 72,57 | 0,81% | 50,00 |
| 22.01.2026 | 70,20 | 72,29 | 69,44 | 71,99 | 4,04% | 55,00 |
| 21.01.2026 | 69,37 | 70,05 | 68,34 | 69,19 | 0,10% | - |
| 20.01.2026 | 68,86 | 69,34 | 67,71 | 69,12 | 0,49% | 1,00 |
| 19.01.2026 | 70,03 | 70,03 | 68,06 | 68,78 | -1,66% | 7,00 |
| 16.01.2026 | 70,43 | 71,22 | 69,35 | 69,94 | -0,81% | 108,00 |
| 15.01.2026 | 71,07 | 71,65 | 70,33 | 70,51 | -1,53% | 35,00 |
| 14.01.2026 | 71,65 | 72,57 | 70,50 | 71,61 | 0,47% | 75,00 |
| 13.01.2026 | 74,16 | 74,53 | 70,88 | 71,27 | -4,66% | - |
| 12.01.2026 | 72,53 | 75,15 | 71,93 | 74,75 | 2,12% | 2,00 |
| 09.01.2026 | 73,54 | 74,81 | 73,05 | 73,20 | -0,31% | - |
| 08.01.2026 | 73,84 | 74,31 | 72,66 | 73,42 | -1,16% | - |
| 07.01.2026 | 73,45 | 74,38 | 72,20 | 74,29 | 1,25% | - |
| 06.01.2026 | 73,91 | 74,45 | 72,85 | 73,37 | -0,72% | - |
| 05.01.2026 | 71,38 | 73,95 | 71,37 | 73,90 | 4,14% | 4,00 |
| 02.01.2026 | 73,18 | 74,05 | 70,03 | 70,96 | -3,10% | 5,00 |
| 30.12.2025 | 73,20 | 73,26 | 72,94 | 73,23 | -0,19% | - |
| 29.12.2025 | 75,07 | 75,10 | 73,28 | 73,37 | -0,59% | - |
| 23.12.2025 | 76,39 | 76,48 | 73,65 | 73,81 | -3,60% | - |
| 22.12.2025 | 76,72 | 77,29 | 76,32 | 76,57 | -0,04% | 460,00 |
| 19.12.2025 | 76,40 | 76,87 | 75,68 | 76,60 | 0,47% | 150,00 |
| 18.12.2025 | 75,77 | 76,69 | 75,01 | 76,24 | 0,92% | 18,00 |
| 17.12.2025 | 75,03 | 77,16 | 75,02 | 75,54 | 1,02% | 39,00 |
| 16.12.2025 | 73,97 | 74,79 | 72,60 | 74,78 | 1,58% | 42,00 |
| 15.12.2025 | 76,49 | 77,43 | 73,44 | 73,61 | -3,49% | 192,00 |
| 12.12.2025 | 76,80 | 77,87 | 75,46 | 76,28 | -0,68% | 95,00 |
| 11.12.2025 | 75,67 | 77,21 | 74,42 | 76,80 | 1,92% | 2,00 |
| 10.12.2025 | 75,29 | 76,29 | 74,62 | 75,35 | 0,10% | - |
| 09.12.2025 | 76,25 | 76,74 | 75,13 | 75,27 | -1,72% | - |
| 08.12.2025 | 75,28 | 76,95 | 74,47 | 76,59 | 2,04% | 39,00 |
| 05.12.2025 | 74,52 | 76,00 | 74,03 | 75,06 | 1,14% | 212,00 |
| 04.12.2025 | 73,21 | 74,22 | 73,15 | 74,21 | 1,21% | 28,00 |
| 03.12.2025 | 73,19 | 73,89 | 72,15 | 73,32 | 0,75% | - |
| 02.12.2025 | 73,11 | 74,92 | 72,70 | 72,78 | -0,78% | - |
| 01.12.2025 | 73,37 | 74,48 | 72,12 | 73,35 | -0,04% | 254,00 |
| 28.11.2025 | 72,84 | 74,02 | 72,34 | 73,38 | 0,76% | 45,00 |
| 27.11.2025 | 72,84 | 73,00 | 72,78 | 72,82 | 0,03% | 25,00 |
| 26.11.2025 | 75,53 | 76,38 | 72,61 | 72,80 | -2,51% | 79,00 |
| 25.11.2025 | 70,74 | 78,57 | 70,21 | 74,67 | 8,43% | 13.111,00 |
| 24.11.2025 | 68,06 | 69,67 | 68,05 | 68,87 | 0,87% | 50,00 |
| 21.11.2025 | 68,02 | 69,03 | 67,38 | 68,27 | 0,05% | - |
| 20.11.2025 | 69,93 | 71,21 | 68,14 | 68,24 | -2,76% | - |
| 19.11.2025 | 70,16 | 70,69 | 69,48 | 70,18 | -0,27% | - |
| 18.11.2025 | 70,55 | 70,73 | 69,48 | 70,37 | -0,46% | - |
| 17.11.2025 | 72,62 | 73,21 | 69,94 | 70,69 | -2,60% | 255,00 |
| 14.11.2025 | 72,03 | 73,12 | 70,85 | 72,58 | 0,31% | 3,00 |
| 13.11.2025 | 73,29 | 73,40 | 71,63 | 72,36 | -1,47% | - |
| 12.11.2025 | 73,16 | 74,11 | 72,92 | 73,44 | 0,16% | 14,00 |
| 11.11.2025 | 72,03 | 73,98 | 71,79 | 73,32 | 1,73% | 260,00 |
| 10.11.2025 | 71,25 | 72,37 | 70,72 | 72,08 | 2,05% | 465,00 |
| 07.11.2025 | 71,45 | 71,48 | 69,80 | 70,63 | -1,20% | 25,00 |
| 06.11.2025 | 72,75 | 72,85 | 70,80 | 71,48 | -1,49% | 10,00 |
| 05.11.2025 | 73,16 | 73,63 | 72,10 | 72,56 | -0,96% | - |
| 04.11.2025 | 74,36 | 74,53 | 72,44 | 73,27 | -2,31% | - |
| 03.11.2025 | 75,22 | 77,05 | 74,01 | 75,00 | 0,14% | 246,00 |
| 31.10.2025 | 73,34 | 75,84 | 72,05 | 74,89 | 2,46% | - |
| 30.10.2025 | 71,70 | 73,90 | 71,28 | 73,09 | 1,55% | 100,00 |
| 29.10.2025 | 72,92 | 73,31 | 71,52 | 71,98 | -1,65% | 5,00 |
| 28.10.2025 | 73,21 | 73,68 | 72,43 | 73,19 | -0,03% | 29,00 |
| 27.10.2025 | 72,37 | 74,92 | 72,37 | 73,21 | 0,76% | 107,00 |
| 24.10.2025 | 71,53 | 73,35 | 71,25 | 72,66 | 1,93% | - |
| 23.10.2025 | 70,67 | 72,00 | 70,46 | 71,28 | 0,46% | 40,00 |
| 22.10.2025 | 72,06 | 72,29 | 70,50 | 70,96 | -1,83% | - |
| 21.10.2025 | 70,48 | 72,31 | 70,29 | 72,28 | 2,73% | 5,00 |
| 20.10.2025 | 68,79 | 70,68 | 68,78 | 70,36 | 2,36% | - |
| 17.10.2025 | 68,27 | 68,80 | 66,82 | 68,74 | 0,67% | 8,00 |
| 16.10.2025 | 68,11 | 69,18 | 67,76 | 68,28 | 0,01% | - |
| 15.10.2025 | 68,37 | 69,01 | 67,37 | 68,27 | -0,19% | 34,00 |
| 14.10.2025 | 68,63 | 69,03 | 67,20 | 68,40 | -0,52% | - |
| 13.10.2025 | 69,06 | 70,61 | 68,48 | 68,76 | -0,61% | 20,00 |