75,885€
0,72%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 75,67 | 76,47 | 74,42 | 75,99 | 0,86% | 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 |
| 10.10.2025 | 71,51 | 71,71 | 68,71 | 69,18 | -3,64% | 9,00 |
| 09.10.2025 | 68,61 | 71,85 | 68,61 | 71,79 | 4,33% | - |
| 08.10.2025 | 68,12 | 68,98 | 68,12 | 68,81 | 1,00% | - |
| 07.10.2025 | 69,27 | 69,87 | 67,59 | 68,13 | -1,50% | 1,00 |
| 06.10.2025 | 68,90 | 70,08 | 68,44 | 69,17 | -0,14% | 115,00 |
| 03.10.2025 | 70,38 | 70,50 | 69,07 | 69,26 | -1,41% | 80,00 |
| 02.10.2025 | 69,51 | 70,44 | 69,07 | 70,25 | 1,48% | 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 |