66,280€
-4,23%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 69,16 | 69,16 | 63,61 | 66,44 | -4,00% | - |
| 02.04.2025 | 68,51 | 69,57 | 67,45 | 69,21 | 0,79% | - |
| 01.04.2025 | 67,92 | 68,79 | 66,85 | 68,67 | 0,62% | 4.300,00 |
| 31.03.2025 | 68,68 | 68,88 | 66,56 | 68,25 | -0,97% | - |
| 28.03.2025 | 71,27 | 71,40 | 68,60 | 68,91 | -2,95% | - |
| 27.03.2025 | 72,33 | 72,55 | 70,80 | 71,01 | -1,83% | - |
| 26.03.2025 | 72,60 | 72,75 | 71,65 | 72,33 | -0,93% | - |
| 25.03.2025 | 72,38 | 73,55 | 71,42 | 73,01 | 0,84% | - |
| 24.03.2025 | 69,87 | 72,50 | 69,87 | 72,40 | 3,08% | 5,00 |
| 21.03.2025 | 70,06 | 70,51 | 69,21 | 70,24 | 0,28% | - |
| 20.03.2025 | 70,06 | 70,97 | 69,66 | 70,04 | -0,37% | 10,00 |
| 19.03.2025 | 68,93 | 70,88 | 68,54 | 70,30 | 1,99% | - |
| 18.03.2025 | 68,77 | 69,21 | 67,39 | 68,93 | 0,05% | - |
| 17.03.2025 | 67,63 | 69,48 | 67,59 | 68,90 | 1,67% | - |
| 14.03.2025 | 66,99 | 68,83 | 66,61 | 67,77 | 1,76% | 44,00 |
| 13.03.2025 | 67,41 | 68,33 | 66,00 | 66,60 | -2,09% | - |
| 12.03.2025 | 66,86 | 68,50 | 66,74 | 68,02 | 1,55% | - |
| 11.03.2025 | 67,52 | 68,44 | 66,57 | 66,98 | -1,65% | - |
| 10.03.2025 | 70,43 | 70,43 | 67,39 | 68,11 | -2,78% | 354,00 |
| 07.03.2025 | 69,99 | 70,60 | 68,32 | 70,05 | 0,09% | - |
| 06.03.2025 | 70,07 | 71,46 | 68,68 | 69,99 | -0,01% | - |
| 05.03.2025 | 70,87 | 71,09 | 68,71 | 70,00 | -0,89% | 3,00 |
| 04.03.2025 | 70,96 | 71,48 | 69,38 | 70,63 | -0,37% | 228,00 |
| 03.03.2025 | 70,45 | 72,32 | 70,31 | 70,90 | -0,08% | 54,00 |
| 28.02.2025 | 70,56 | 70,98 | 69,03 | 70,95 | 1,36% | 555,00 |
| 27.02.2025 | 70,97 | 71,89 | 69,82 | 70,00 | -0,81% | 205,00 |
| 26.02.2025 | 70,30 | 71,88 | 70,10 | 70,57 | -0,01% | 228,00 |
| 25.02.2025 | 76,90 | 76,90 | 68,99 | 70,58 | -9,10% | 691,00 |
| 24.02.2025 | 79,09 | 79,55 | 76,45 | 77,65 | -1,54% | 5,00 |
| 21.02.2025 | 79,25 | 81,82 | 78,65 | 78,86 | -0,83% | 151,00 |
| 20.02.2025 | 81,89 | 82,07 | 78,90 | 79,52 | -2,61% | - |
| 19.02.2025 | 81,25 | 82,12 | 79,63 | 81,65 | 0,21% | - |
| 18.02.2025 | 81,36 | 82,14 | 79,91 | 81,48 | 0,14% | 183,00 |
| 17.02.2025 | 81,09 | 81,55 | 81,09 | 81,36 | 0,32% | - |
| 14.02.2025 | 81,39 | 81,62 | 79,34 | 81,10 | -0,39% | 15,00 |
| 13.02.2025 | 80,37 | 81,67 | 79,53 | 81,42 | 1,74% | - |
| 12.02.2025 | 80,90 | 81,41 | 78,74 | 80,03 | -1,01% | - |
| 11.02.2025 | 84,51 | 84,51 | 80,36 | 80,84 | -4,35% | 41,00 |
| 10.02.2025 | 83,49 | 85,91 | 83,37 | 84,52 | 1,37% | 52,00 |
| 07.02.2025 | 83,67 | 84,75 | 82,98 | 83,38 | -0,08% | 20,00 |
| 06.02.2025 | 82,24 | 83,62 | 82,24 | 83,45 | 0,93% | - |
| 05.02.2025 | 82,77 | 83,92 | 81,94 | 82,68 | -0,42% | 7,00 |
| 04.02.2025 | 84,15 | 84,24 | 82,63 | 83,02 | -0,79% | 30,00 |
| 03.02.2025 | 82,79 | 83,99 | 82,16 | 83,69 | -0,21% | - |
| 31.01.2025 | 84,25 | 85,46 | 83,46 | 83,87 | -0,02% | 30,00 |
| 30.01.2025 | 83,67 | 84,40 | 82,66 | 83,89 | 0,09% | - |
| 29.01.2025 | 84,89 | 85,46 | 83,07 | 83,81 | -1,28% | 57,00 |
| 28.01.2025 | 78,86 | 85,18 | 78,60 | 84,90 | 8,80% | 170,00 |
| 27.01.2025 | 76,34 | 78,39 | 74,26 | 78,03 | 2,15% | - |
| 24.01.2025 | 77,30 | 78,41 | 76,03 | 76,39 | -0,55% | - |
| 23.01.2025 | 76,13 | 76,83 | 73,55 | 76,82 | 0,87% | - |
| 22.01.2025 | 75,36 | 76,18 | 74,97 | 76,16 | 0,99% | 50,00 |
| 21.01.2025 | 75,02 | 76,45 | 74,73 | 75,41 | 0,51% | 1.504,00 |
| 20.01.2025 | 76,22 | 76,22 | 75,01 | 75,02 | -1,28% | 22,00 |
| 17.01.2025 | 77,02 | 78,26 | 75,95 | 76,00 | -1,46% | 40,00 |
| 16.01.2025 | 78,00 | 78,57 | 77,01 | 77,12 | -1,10% | 2,00 |
| 15.01.2025 | 76,85 | 78,49 | 76,82 | 77,98 | 1,46% | 4,00 |
| 14.01.2025 | 76,77 | 78,12 | 76,26 | 76,86 | -0,43% | - |
| 13.01.2025 | 77,37 | 78,06 | 76,26 | 77,19 | -0,53% | 3,00 |
| 10.01.2025 | 77,34 | 77,94 | 75,68 | 77,60 | 0,30% | - |
| 09.01.2025 | 76,90 | 77,45 | 76,90 | 77,37 | -0,06% | 42,00 |
| 08.01.2025 | 77,80 | 78,36 | 76,56 | 77,42 | -0,44% | 310,00 |
| 07.01.2025 | 79,31 | 80,58 | 77,46 | 77,76 | -1,91% | 2,00 |
| 06.01.2025 | 80,35 | 81,05 | 78,93 | 79,27 | -1,23% | 18,00 |
| 03.01.2025 | 79,67 | 80,34 | 79,16 | 80,25 | 0,98% | 100,00 |
| 02.01.2025 | 80,09 | 80,34 | 78,43 | 79,47 | -0,07% | 34,00 |
| 30.12.2024 | 80,34 | 80,34 | 79,11 | 79,53 | -0,74% | 850,00 |
| 27.12.2024 | 81,84 | 82,14 | 79,51 | 80,12 | -2,48% | 56,00 |
| 23.12.2024 | 81,82 | 82,68 | 81,27 | 82,16 | 0,42% | 53,00 |
| 20.12.2024 | 81,08 | 82,56 | 78,98 | 81,81 | 0,91% | 55,00 |
| 19.12.2024 | 78,98 | 81,99 | 78,60 | 81,08 | 2,65% | 412,00 |
| 18.12.2024 | 80,64 | 81,94 | 78,42 | 78,98 | -2,07% | 5,00 |
| 17.12.2024 | 79,80 | 80,69 | 78,69 | 80,65 | 1,07% | 39,00 |
| 16.12.2024 | 80,04 | 80,72 | 79,29 | 79,80 | 0,00% | 41,00 |
| 13.12.2024 | 83,40 | 83,74 | 79,44 | 79,80 | -4,32% | 607,00 |
| 12.12.2024 | 82,29 | 83,42 | 81,44 | 83,41 | 1,37% | 278,00 |
| 11.12.2024 | 80,18 | 82,72 | 79,50 | 82,28 | 2,61% | - |
| 10.12.2024 | 81,09 | 81,42 | 79,29 | 80,19 | -1,11% | - |
| 09.12.2024 | 81,19 | 82,94 | 80,95 | 81,09 | -0,18% | 60,00 |
| 06.12.2024 | 78,68 | 82,22 | 78,68 | 81,24 | 2,94% | 62,00 |
| 05.12.2024 | 79,77 | 80,66 | 78,46 | 78,92 | -1,07% | 17,00 |
| 04.12.2024 | 78,85 | 79,87 | 78,40 | 79,77 | 1,57% | 80,00 |
| 03.12.2024 | 79,34 | 79,36 | 77,73 | 78,53 | -1,03% | 170,00 |
| 02.12.2024 | 78,29 | 81,01 | 77,91 | 79,35 | 1,58% | 80,00 |
| 29.11.2024 | 81,08 | 81,19 | 77,46 | 78,11 | -3,66% | 5,00 |
| 28.11.2024 | 80,68 | 82,14 | 80,68 | 81,08 | 0,50% | 280,00 |
| 27.11.2024 | 79,55 | 81,21 | 78,01 | 80,68 | 1,46% | 313,00 |
| 26.11.2024 | 84,43 | 84,43 | 74,46 | 79,52 | -6,40% | 2.930,00 |
| 25.11.2024 | 82,51 | 88,42 | 78,03 | 84,96 | 2,99% | 2.954,00 |
| 22.11.2024 | 77,43 | 82,58 | 77,42 | 82,49 | 6,57% | 91,00 |
| 21.11.2024 | 74,81 | 77,79 | 74,57 | 77,40 | 3,39% | 15,00 |
| 20.11.2024 | 73,28 | 75,11 | 73,28 | 74,87 | 2,16% | 50,00 |
| 19.11.2024 | 74,62 | 75,27 | 73,06 | 73,29 | -1,95% | 10,00 |
| 18.11.2024 | 77,32 | 77,47 | 74,48 | 74,75 | -2,83% | 7,00 |
| 15.11.2024 | 78,12 | 78,97 | 76,82 | 76,93 | -1,52% | 21,00 |
| 14.11.2024 | 81,08 | 81,19 | 77,96 | 78,12 | -3,66% | 145,00 |
| 13.11.2024 | 81,57 | 82,10 | 80,00 | 81,09 | -0,61% | 169,00 |
| 12.11.2024 | 79,77 | 82,19 | 78,39 | 81,58 | 2,54% | 115,00 |
| 11.11.2024 | 75,87 | 80,96 | 75,87 | 79,56 | 4,86% | 303,00 |
| 08.11.2024 | 73,94 | 76,13 | 73,94 | 75,87 | 2,61% | 93,00 |