66,720€
1,50%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 74,35 | 74,97 | 73,59 | 74,93 | 0,46% | - |
| 14.05.2025 | 74,55 | 74,74 | 73,83 | 74,59 | 0,27% | - |
| 13.05.2025 | 74,51 | 74,95 | 73,40 | 74,39 | -0,14% | 200,00 |
| 12.05.2025 | 73,50 | 75,78 | 73,12 | 74,49 | 3,14% | 15,00 |
| 09.05.2025 | 71,69 | 72,45 | 71,22 | 72,22 | 1,01% | - |
| 08.05.2025 | 69,59 | 72,08 | 69,53 | 71,50 | 2,83% | - |
| 07.05.2025 | 69,24 | 69,70 | 68,36 | 69,53 | 1,27% | - |
| 06.05.2025 | 69,15 | 69,57 | 68,24 | 68,66 | -0,72% | 50,00 |
| 05.05.2025 | 68,54 | 70,09 | 68,32 | 69,16 | -0,12% | - |
| 02.05.2025 | 68,39 | 69,53 | 67,97 | 69,24 | 1,12% | 65,00 |
| 30.04.2025 | 68,11 | 68,50 | 66,77 | 68,47 | 0,44% | - |
| 29.04.2025 | 66,85 | 68,40 | 65,90 | 68,17 | 2,18% | - |
| 28.04.2025 | 66,41 | 67,47 | 66,31 | 66,72 | -0,37% | - |
| 25.04.2025 | 66,83 | 67,17 | 66,07 | 66,97 | 0,99% | - |
| 24.04.2025 | 64,23 | 66,46 | 63,36 | 66,31 | 3,09% | - |
| 23.04.2025 | 63,30 | 65,80 | 62,96 | 64,32 | 2,50% | 50,00 |
| 22.04.2025 | 61,09 | 62,91 | 60,93 | 62,75 | -0,14% | 4,00 |
| 17.04.2025 | 63,15 | 63,58 | 62,49 | 62,84 | 0,50% | - |
| 16.04.2025 | 64,17 | 64,17 | 61,86 | 62,53 | -2,60% | 24,00 |
| 15.04.2025 | 62,78 | 64,87 | 62,78 | 64,20 | 1,25% | - |
| 14.04.2025 | 64,37 | 64,67 | 62,73 | 63,41 | 0,81% | 50,00 |
| 11.04.2025 | 61,44 | 63,27 | 60,28 | 62,90 | 1,16% | 6,00 |
| 10.04.2025 | 64,68 | 65,41 | 60,10 | 62,18 | -5,34% | 3,00 |
| 09.04.2025 | 60,90 | 66,00 | 58,74 | 65,69 | 8,17% | 5,00 |
| 08.04.2025 | 62,01 | 64,56 | 60,11 | 60,73 | -2,39% | - |
| 07.04.2025 | 61,47 | 63,91 | 56,42 | 62,21 | 0,57% | - |
| 04.04.2025 | 65,38 | 66,28 | 61,17 | 61,86 | -6,89% | 229,00 |
| 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 |