69,685€
0,66%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 69,51 | 69,78 | 69,07 | 69,53 | 0,43% | 22,00 |
| 01.10.2025 | 69,98 | 70,87 | 68,30 | 69,23 | -1,63% | 37,00 |
| 30.09.2025 | 71,30 | 71,59 | 69,84 | 70,38 | -1,33% | 31,00 |
| 29.09.2025 | 72,34 | 72,90 | 71,22 | 71,33 | -1,51% | 32,00 |
| 26.09.2025 | 71,79 | 72,47 | 71,16 | 72,42 | 0,46% | - |
| 25.09.2025 | 70,68 | 72,26 | 70,26 | 72,09 | 1,74% | - |
| 24.09.2025 | 70,10 | 71,10 | 69,92 | 70,86 | 1,59% | 90,00 |
| 23.09.2025 | 70,90 | 71,15 | 69,44 | 69,75 | -1,41% | 76,00 |
| 22.09.2025 | 71,73 | 72,34 | 70,74 | 70,74 | -1,18% | - |
| 19.09.2025 | 73,73 | 74,28 | 71,55 | 71,59 | -3,10% | 11,00 |
| 18.09.2025 | 72,58 | 74,35 | 72,58 | 73,88 | 1,52% | 4,00 |
| 17.09.2025 | 71,84 | 73,20 | 71,60 | 72,77 | 1,16% | 600,00 |
| 16.09.2025 | 71,96 | 72,17 | 71,08 | 71,94 | 0,00% | - |
| 15.09.2025 | 71,75 | 72,14 | 71,31 | 71,94 | 0,52% | 15,00 |
| 12.09.2025 | 72,32 | 72,58 | 71,41 | 71,56 | -1,05% | - |
| 11.09.2025 | 71,39 | 72,87 | 70,42 | 72,32 | 0,93% | - |
| 10.09.2025 | 72,88 | 73,49 | 71,43 | 71,66 | -2,25% | 84,00 |
| 09.09.2025 | 72,43 | 73,61 | 72,12 | 73,31 | 1,40% | 181,00 |
| 08.09.2025 | 71,19 | 72,61 | 71,02 | 72,30 | 1,27% | 23,00 |
| 05.09.2025 | 71,22 | 71,71 | 70,47 | 71,39 | 0,44% | - |
| 04.09.2025 | 71,62 | 72,02 | 70,36 | 71,08 | -0,74% | 10,00 |
| 03.09.2025 | 70,65 | 71,84 | 70,17 | 71,61 | 1,75% | 8,00 |
| 02.09.2025 | 69,68 | 70,39 | 68,64 | 70,38 | 1,00% | - |
| 01.09.2025 | 69,41 | 69,71 | 69,14 | 69,68 | 0,24% | - |
| 29.08.2025 | 69,33 | 70,29 | 68,81 | 69,52 | 0,46% | 1,00 |
| 28.08.2025 | 69,57 | 70,36 | 68,74 | 69,20 | -0,68% | 59,00 |
| 27.08.2025 | 67,84 | 69,79 | 67,25 | 69,68 | 2,90% | 2,00 |
| 26.08.2025 | 70,03 | 70,21 | 67,62 | 67,71 | -3,49% | 298,00 |
| 25.08.2025 | 70,66 | 71,75 | 69,40 | 70,16 | -0,29% | 24,00 |
| 22.08.2025 | 66,30 | 70,56 | 65,17 | 70,37 | 11,45% | 564,00 |
| 21.08.2025 | 62,02 | 63,14 | 61,12 | 63,14 | 2,19% | 73,00 |
| 20.08.2025 | 62,24 | 62,24 | 61,19 | 61,78 | -0,31% | - |
| 19.08.2025 | 63,01 | 63,58 | 61,82 | 61,97 | -1,85% | - |
| 18.08.2025 | 62,34 | 63,18 | 62,31 | 63,14 | 0,98% | - |
| 15.08.2025 | 61,74 | 62,67 | 61,25 | 62,52 | 1,20% | - |
| 14.08.2025 | 61,83 | 62,36 | 61,46 | 61,78 | -0,15% | - |
| 13.08.2025 | 60,12 | 61,91 | 59,81 | 61,87 | 3,22% | - |
| 12.08.2025 | 60,23 | 60,65 | 59,37 | 59,94 | -0,36% | - |
| 11.08.2025 | 61,69 | 62,13 | 60,07 | 60,16 | -2,15% | 1,00 |
| 08.08.2025 | 61,30 | 61,81 | 61,06 | 61,48 | 0,06% | 58,00 |
| 07.08.2025 | 62,78 | 63,24 | 60,63 | 61,44 | -2,10% | 12,00 |
| 06.08.2025 | 62,38 | 62,77 | 61,82 | 62,76 | 1,22% | - |
| 05.08.2025 | 62,51 | 62,84 | 61,98 | 62,01 | -0,47% | 15,00 |
| 04.08.2025 | 61,24 | 62,40 | 61,24 | 62,30 | 1,54% | - |
| 01.08.2025 | 65,03 | 65,06 | 61,26 | 61,35 | -5,46% | 7,00 |
| 31.07.2025 | 65,23 | 65,90 | 64,78 | 64,89 | -0,18% | 5,00 |
| 30.07.2025 | 64,85 | 65,14 | 64,33 | 65,01 | 0,76% | - |
| 29.07.2025 | 65,28 | 66,10 | 64,31 | 64,52 | -0,70% | 462,00 |
| 28.07.2025 | 63,66 | 65,26 | 63,62 | 64,98 | 1,85% | 16,00 |
| 25.07.2025 | 64,54 | 64,76 | 63,76 | 63,80 | -0,81% | 12,00 |
| 24.07.2025 | 64,39 | 65,05 | 64,02 | 64,32 | -0,37% | - |
| 23.07.2025 | 64,18 | 65,08 | 63,62 | 64,56 | 0,84% | 10,00 |
| 22.07.2025 | 63,68 | 64,58 | 63,42 | 64,02 | 0,46% | - |
| 21.07.2025 | 64,40 | 65,03 | 63,24 | 63,73 | -0,98% | 70,00 |
| 18.07.2025 | 64,66 | 64,95 | 63,58 | 64,36 | 0,11% | 100,00 |
| 17.07.2025 | 63,86 | 65,21 | 63,86 | 64,29 | 0,49% | - |
| 16.07.2025 | 64,14 | 64,83 | 63,16 | 63,97 | -0,74% | - |
| 15.07.2025 | 63,99 | 64,64 | 63,87 | 64,45 | 0,49% | 46,00 |
| 14.07.2025 | 62,51 | 64,32 | 62,34 | 64,13 | 2,19% | - |
| 11.07.2025 | 64,14 | 64,41 | 62,51 | 62,76 | -2,18% | 10,00 |
| 10.07.2025 | 65,65 | 66,23 | 64,06 | 64,16 | -2,79% | - |
| 09.07.2025 | 66,16 | 66,58 | 65,15 | 66,00 | -0,05% | - |
| 08.07.2025 | 65,91 | 67,10 | 65,51 | 66,03 | 0,33% | - |
| 07.07.2025 | 66,40 | 67,14 | 65,61 | 65,81 | -0,57% | - |
| 04.07.2025 | 66,71 | 66,71 | 66,13 | 66,19 | -0,97% | 3,00 |
| 03.07.2025 | 65,76 | 67,87 | 65,59 | 66,84 | 1,66% | 175,00 |
| 02.07.2025 | 65,71 | 66,12 | 65,06 | 65,75 | -0,05% | 10,00 |
| 01.07.2025 | 65,87 | 66,68 | 65,48 | 65,78 | -0,60% | - |
| 30.06.2025 | 66,72 | 67,74 | 65,69 | 66,18 | -1,17% | - |
| 27.06.2025 | 65,75 | 66,96 | 65,33 | 66,96 | 1,86% | - |
| 26.06.2025 | 65,75 | 66,44 | 65,21 | 65,74 | -0,08% | - |
| 25.06.2025 | 65,96 | 66,49 | 65,11 | 65,79 | -0,08% | - |
| 24.06.2025 | 67,28 | 67,53 | 65,83 | 65,84 | -1,34% | - |
| 23.06.2025 | 67,67 | 68,02 | 66,54 | 66,74 | -1,45% | - |
| 20.06.2025 | 67,08 | 68,20 | 66,98 | 67,72 | 1,61% | - |
| 19.06.2025 | 67,43 | 67,43 | 66,59 | 66,65 | -1,19% | 12,00 |
| 18.06.2025 | 67,93 | 68,39 | 67,18 | 67,46 | -0,55% | - |
| 17.06.2025 | 67,79 | 67,86 | 67,54 | 67,83 | 0,71% | - |
| 16.06.2025 | 66,40 | 67,35 | 66,09 | 67,35 | 1,58% | 5,00 |
| 13.06.2025 | 66,83 | 67,12 | 65,89 | 66,31 | -0,73% | - |
| 12.06.2025 | 67,70 | 68,06 | 66,64 | 66,80 | -1,87% | - |
| 11.06.2025 | 69,51 | 70,06 | 67,90 | 68,07 | -2,06% | - |
| 10.06.2025 | 70,15 | 70,81 | 69,28 | 69,50 | -1,07% | - |
| 09.06.2025 | 70,29 | 70,89 | 70,02 | 70,25 | -0,33% | - |
| 06.06.2025 | 70,98 | 71,81 | 70,02 | 70,49 | -0,82% | 40,00 |
| 05.06.2025 | 70,61 | 72,10 | 70,40 | 71,07 | 0,45% | 150,00 |
| 04.06.2025 | 70,92 | 71,44 | 70,25 | 70,75 | -0,66% | - |
| 03.06.2025 | 70,93 | 71,46 | 70,13 | 71,22 | 0,30% | - |
| 02.06.2025 | 71,16 | 71,88 | 70,47 | 71,01 | -0,75% | 40,00 |
| 30.05.2025 | 70,33 | 71,62 | 69,61 | 71,55 | 1,73% | - |
| 29.05.2025 | 70,77 | 72,34 | 69,66 | 70,33 | -0,36% | - |
| 28.05.2025 | 69,45 | 70,98 | 69,26 | 70,58 | 1,39% | - |
| 27.05.2025 | 70,67 | 71,15 | 69,13 | 69,62 | -1,49% | 3,00 |
| 26.05.2025 | 70,40 | 70,79 | 69,67 | 70,67 | 1,27% | - |
| 23.05.2025 | 72,39 | 72,94 | 69,77 | 69,78 | -3,96% | - |
| 22.05.2025 | 72,52 | 74,28 | 69,56 | 72,66 | -0,04% | 57,00 |
| 21.05.2025 | 73,38 | 73,84 | 72,29 | 72,69 | -1,36% | 3,00 |
| 20.05.2025 | 73,85 | 74,31 | 72,31 | 73,69 | -0,58% | 11,00 |
| 19.05.2025 | 74,63 | 74,85 | 73,69 | 74,12 | -2,38% | 10,00 |
| 16.05.2025 | 74,92 | 76,41 | 74,42 | 75,92 | 1,33% | 15,00 |