78,125€
2,37%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 76,46 | 78,48 | 74,09 | 78,09 | 2,32% | 7,00 |
| 08.07.2026 | 75,09 | 76,90 | 74,00 | 76,32 | 1,55% | - |
| 07.07.2026 | 74,22 | 76,79 | 74,13 | 75,16 | 1,32% | 2,00 |
| 06.07.2026 | 76,63 | 77,16 | 74,11 | 74,18 | -3,35% | 10,00 |
| 03.07.2026 | 76,46 | 77,18 | 76,46 | 76,75 | 0,42% | 390,00 |
| 02.07.2026 | 79,14 | 79,88 | 76,37 | 76,43 | -3,59% | 22,00 |
| 01.07.2026 | 75,17 | 80,03 | 75,09 | 79,27 | 4,46% | 92,00 |
| 30.06.2026 | 75,42 | 76,49 | 74,65 | 75,89 | 0,81% | 4,00 |
| 29.06.2026 | 76,90 | 77,77 | 75,17 | 75,28 | -0,03% | 51,00 |
| 26.06.2026 | 72,95 | 75,72 | 71,69 | 75,30 | 3,57% | 12,00 |
| 25.06.2026 | 75,19 | 76,09 | 72,31 | 72,70 | -3,05% | 158,00 |
| 24.06.2026 | 75,38 | 77,01 | 74,85 | 74,99 | -0,77% | 66,00 |
| 23.06.2026 | 73,21 | 76,17 | 72,43 | 75,58 | 2,84% | 38,00 |
| 22.06.2026 | 74,59 | 76,65 | 72,59 | 73,49 | -2,40% | 50,00 |
| 19.06.2026 | 75,59 | 75,59 | 74,95 | 75,29 | -0,38% | 3,00 |
| 18.06.2026 | 76,77 | 77,27 | 74,09 | 75,58 | -1,15% | 18,00 |
| 17.06.2026 | 79,67 | 80,14 | 76,44 | 76,46 | -3,46% | 13,00 |
| 16.06.2026 | 81,29 | 81,93 | 78,02 | 79,20 | -2,58% | 70,00 |
| 15.06.2026 | 82,15 | 82,88 | 80,11 | 81,30 | 0,91% | 53,00 |
| 12.06.2026 | 80,74 | 81,53 | 78,10 | 80,56 | 1,61% | 23,00 |
| 11.06.2026 | 81,17 | 82,80 | 78,92 | 79,29 | -2,80% | 79,00 |
| 10.06.2026 | 83,68 | 83,73 | 81,18 | 81,57 | -2,43% | 63,00 |
| 09.06.2026 | 87,35 | 88,40 | 80,88 | 83,60 | -4,70% | 208,00 |
| 08.06.2026 | 88,28 | 90,51 | 86,81 | 87,72 | -0,22% | 61,00 |
| 05.06.2026 | 90,60 | 91,30 | 87,45 | 87,92 | -3,11% | 103,00 |
| 04.06.2026 | 89,81 | 91,87 | 88,91 | 90,74 | -0,95% | 57,00 |
| 03.06.2026 | 95,82 | 96,11 | 91,09 | 91,61 | -4,77% | 25,00 |
| 02.06.2026 | 95,63 | 97,48 | 92,91 | 96,20 | 0,28% | 20,00 |
| 01.06.2026 | 88,24 | 98,68 | 87,36 | 95,93 | 9,71% | 452,00 |
| 29.05.2026 | 87,34 | 87,96 | 85,33 | 87,44 | 1,05% | 53,00 |
| 28.05.2026 | 86,51 | 88,28 | 84,95 | 86,53 | 0,64% | 14,00 |
| 27.05.2026 | 86,06 | 87,47 | 84,48 | 85,98 | -0,72% | 207,00 |
| 26.05.2026 | 91,37 | 92,10 | 85,82 | 86,60 | -5,73% | 273,00 |
| 25.05.2026 | 91,03 | 92,07 | 91,03 | 91,87 | 0,75% | 39,00 |
| 22.05.2026 | 89,87 | 97,78 | 88,95 | 91,19 | 9,09% | 138,00 |
| 21.05.2026 | 86,73 | 86,73 | 82,12 | 83,59 | -1,80% | - |
| 20.05.2026 | 84,32 | 85,23 | 82,63 | 85,12 | 1,77% | 32,00 |
| 19.05.2026 | 84,47 | 86,79 | 83,63 | 83,64 | -1,32% | 2,00 |
| 18.05.2026 | 86,14 | 86,71 | 84,48 | 84,76 | -2,05% | 199,00 |
| 15.05.2026 | 84,08 | 88,09 | 82,69 | 86,53 | 2,52% | 41,00 |
| 14.05.2026 | 87,60 | 88,45 | 83,79 | 84,41 | -4,03% | 25,00 |
| 13.05.2026 | 88,29 | 89,06 | 87,02 | 87,95 | 0,33% | - |
| 12.05.2026 | 90,70 | 91,37 | 87,22 | 87,67 | -2,83% | - |
| 11.05.2026 | 92,89 | 94,69 | 89,54 | 90,22 | -2,69% | 34,00 |
| 08.05.2026 | 92,56 | 92,79 | 89,38 | 92,71 | 0,43% | 149,00 |
| 07.05.2026 | 89,69 | 92,66 | 89,12 | 92,32 | 3,10% | 81,00 |
| 06.05.2026 | 92,83 | 93,61 | 89,07 | 89,54 | -4,18% | 146,00 |
| 05.05.2026 | 91,07 | 93,62 | 90,11 | 93,45 | 2,64% | 43,00 |
| 04.05.2026 | 88,26 | 92,17 | 87,14 | 91,05 | 9,44% | 466,00 |
| 30.04.2026 | 82,18 | 83,95 | 80,06 | 83,20 | 1,08% | 51,00 |
| 29.04.2026 | 77,90 | 82,67 | 77,54 | 82,31 | 5,59% | 13,00 |
| 28.04.2026 | 77,60 | 78,92 | 76,76 | 77,95 | 0,49% | - |
| 27.04.2026 | 78,49 | 78,84 | 76,49 | 77,57 | -1,14% | - |
| 24.04.2026 | 76,77 | 79,64 | 76,52 | 78,47 | 1,82% | 2,00 |
| 23.04.2026 | 77,45 | 78,00 | 0,00 | 77,07 | -1,81% | 4,00 |
| 22.04.2026 | 77,45 | 79,69 | 76,48 | 78,49 | 1,12% | - |
| 21.04.2026 | 77,72 | 80,28 | 76,74 | 77,62 | 1,17% | 207,00 |
| 20.04.2026 | 74,65 | 76,98 | 74,61 | 76,72 | 2,70% | 60,00 |
| 17.04.2026 | 73,71 | 75,21 | 73,39 | 74,70 | 1,56% | - |
| 16.04.2026 | 75,67 | 76,84 | 73,11 | 73,55 | -2,76% | 10,00 |
| 15.04.2026 | 69,93 | 75,79 | 69,93 | 75,64 | 8,10% | 135,00 |
| 14.04.2026 | 71,09 | 71,71 | 68,85 | 69,97 | -0,31% | - |
| 13.04.2026 | 67,60 | 70,44 | 67,13 | 70,19 | 3,33% | 45,00 |
| 10.04.2026 | 71,86 | 72,39 | 65,72 | 67,93 | -5,55% | 63,00 |
| 09.04.2026 | 71,76 | 72,03 | 70,13 | 71,92 | 0,75% | - |
| 08.04.2026 | 74,23 | 74,83 | 71,38 | 71,38 | -2,33% | - |
| 07.04.2026 | 72,23 | 73,72 | 71,00 | 73,09 | 3,23% | 65,00 |
| 02.04.2026 | 69,15 | 71,03 | 68,51 | 70,80 | 1,72% | 7,00 |
| 01.04.2026 | 69,14 | 70,09 | 68,00 | 69,61 | 0,34% | - |
| 31.03.2026 | 68,71 | 69,77 | 67,81 | 69,37 | 1,45% | 22,00 |
| 30.03.2026 | 67,55 | 69,08 | 67,20 | 68,38 | 1,40% | 52,00 |
| 27.03.2026 | 69,36 | 69,44 | 67,10 | 67,44 | -1,84% | - |
| 26.03.2026 | 67,26 | 70,26 | 66,77 | 68,70 | 2,05% | 5,00 |
| 25.03.2026 | 66,47 | 67,88 | 65,70 | 67,32 | 2,43% | - |
| 24.03.2026 | 66,97 | 67,94 | 65,24 | 65,72 | -2,24% | 9,00 |
| 23.03.2026 | 66,52 | 67,76 | 65,36 | 67,23 | 1,42% | - |
| 20.03.2026 | 66,20 | 67,06 | 64,92 | 66,29 | -0,01% | - |
| 19.03.2026 | 66,43 | 67,09 | 65,49 | 66,29 | -0,64% | 381,00 |
| 18.03.2026 | 66,11 | 67,06 | 65,39 | 66,72 | 1,22% | - |
| 17.03.2026 | 65,49 | 66,86 | 65,02 | 65,91 | 1,04% | 229,00 |
| 16.03.2026 | 64,82 | 66,06 | 64,75 | 65,23 | 0,61% | 1,00 |
| 13.03.2026 | 65,36 | 65,77 | 64,40 | 64,84 | -0,28% | 1,00 |
| 12.03.2026 | 65,71 | 67,04 | 64,97 | 65,02 | -0,66% | 2,00 |
| 11.03.2026 | 65,93 | 67,17 | 64,81 | 65,46 | -0,33% | 2,00 |
| 10.03.2026 | 66,20 | 67,41 | 64,38 | 65,68 | -0,88% | 2,00 |
| 09.03.2026 | 65,55 | 67,03 | 65,48 | 66,26 | -1,14% | - |
| 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 |