87,515€
-0,87%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 87,66 | 90,08 | 84,82 | 88,10 | -0,20% | - |
| 11.11.2026 | 81,42 | 88,37 | 81,42 | 88,28 | 8,16% | 93,00 |
| 10.11.2026 | 81,78 | 83,08 | 80,22 | 81,62 | -0,50% | - |
| 09.11.2026 | 80,88 | 83,33 | 80,04 | 82,03 | 1,38% | 61,00 |
| 06.11.2026 | 79,55 | 81,12 | 78,97 | 80,92 | 0,78% | - |
| 05.11.2026 | 80,63 | 82,59 | 79,61 | 80,29 | -1,71% | - |
| 04.11.2026 | 82,07 | 85,22 | 80,84 | 81,69 | -0,54% | 7,00 |
| 03.11.2026 | 81,85 | 82,68 | 79,86 | 82,13 | -0,23% | - |
| 02.11.2026 | 85,35 | 86,33 | 82,02 | 82,32 | -3,77% | 1,00 |
| 30.10.2026 | 86,77 | 87,95 | 84,42 | 85,55 | -1,32% | 24,00 |
| 29.10.2026 | 88,82 | 89,87 | 86,10 | 86,69 | -2,60% | 50,00 |
| 28.10.2026 | 87,53 | 90,39 | 86,65 | 89,00 | 1,75% | 13,00 |
| 27.10.2026 | 87,73 | 88,65 | 86,72 | 87,47 | 0,20% | 8,00 |
| 26.10.2026 | 85,42 | 87,93 | 84,89 | 87,29 | 1,92% | 3,00 |
| 23.10.2026 | 85,74 | 87,04 | 85,02 | 85,65 | 0,19% | - |
| 22.10.2026 | 88,52 | 89,93 | 85,10 | 85,48 | -3,67% | - |
| 21.10.2026 | 87,44 | 90,52 | 87,11 | 88,74 | 2,41% | 84,00 |
| 20.10.2026 | 86,88 | 87,77 | 85,70 | 86,65 | -0,63% | 6,00 |
| 19.10.2026 | 84,60 | 87,40 | 83,75 | 87,20 | 4,06% | 40,00 |
| 16.10.2026 | 87,43 | 88,77 | 83,26 | 83,79 | -4,44% | 1,00 |
| 15.10.2026 | 83,33 | 87,69 | 82,59 | 87,69 | 3,54% | 5,00 |
| 14.10.2026 | 87,64 | 88,95 | 84,34 | 84,69 | -3,71% | 2,00 |
| 13.10.2026 | 87,08 | 88,63 | 85,65 | 87,95 | -0,05% | - |
| 12.10.2026 | 87,53 | 89,43 | 86,52 | 88,00 | 0,79% | - |
| 09.10.2026 | 84,23 | 87,32 | 84,06 | 87,31 | 3,83% | 2,00 |
| 08.10.2026 | 84,31 | 85,38 | 82,54 | 84,09 | -0,51% | - |
| 07.10.2026 | 83,82 | 84,93 | 83,56 | 84,52 | 1,13% | - |
| 06.10.2026 | 83,69 | 84,32 | 83,08 | 83,58 | 0,18% | - |
| 05.10.2026 | 82,50 | 84,52 | 82,35 | 83,43 | 1,05% | - |
| 02.10.2026 | 83,64 | 84,61 | 81,91 | 82,56 | -1,16% | 2,00 |
| 01.10.2026 | 80,37 | 84,26 | 80,05 | 83,53 | 3,87% | - |
| 30.09.2026 | 77,95 | 80,85 | 77,39 | 80,41 | 3,05% | - |
| 29.09.2026 | 76,38 | 78,14 | 76,09 | 78,03 | 1,15% | 60,00 |
| 28.09.2026 | 79,04 | 79,22 | 75,23 | 77,15 | -1,96% | - |
| 25.09.2026 | 79,39 | 80,61 | 78,65 | 78,69 | -1,00% | - |
| 24.09.2026 | 80,73 | 81,01 | 78,77 | 79,48 | -1,56% | - |
| 23.09.2026 | 79,10 | 82,05 | 79,10 | 80,74 | 1,54% | 150,00 |
| 22.09.2026 | 79,24 | 80,42 | 78,48 | 79,52 | 0,31% | - |
| 21.09.2026 | 78,00 | 79,86 | 76,52 | 79,27 | 2,60% | 19,00 |
| 18.09.2026 | 80,40 | 80,87 | 76,97 | 77,26 | -3,73% | 32,00 |
| 17.09.2026 | 80,38 | 81,34 | 78,90 | 80,25 | -0,12% | 91,00 |
| 16.09.2026 | 80,74 | 81,21 | 79,40 | 80,35 | -0,32% | 8,00 |
| 15.09.2026 | 82,73 | 82,74 | 80,29 | 80,61 | -2,53% | - |
| 14.09.2026 | 82,60 | 84,76 | 81,97 | 82,70 | 0,14% | - |
| 11.09.2026 | 82,71 | 83,33 | 81,64 | 82,58 | -0,03% | 2,00 |
| 10.09.2026 | 83,63 | 83,64 | 81,60 | 82,61 | -0,55% | - |
| 09.09.2026 | 83,10 | 84,61 | 82,22 | 83,06 | 0,02% | - |
| 08.09.2026 | 86,49 | 86,97 | 82,21 | 83,04 | -3,99% | 35,00 |
| 07.09.2026 | 87,28 | 87,35 | 86,33 | 86,49 | -0,85% | - |
| 04.09.2026 | 84,42 | 88,03 | 83,34 | 87,23 | 3,65% | 70,00 |
| 03.09.2026 | 83,20 | 85,31 | 81,86 | 84,16 | 1,75% | 25,00 |
| 02.09.2026 | 81,96 | 83,86 | 81,44 | 82,71 | 0,71% | - |
| 01.09.2026 | 82,99 | 83,49 | 81,52 | 82,13 | -1,56% | 135,00 |
| 31.08.2026 | 84,71 | 85,06 | 82,79 | 83,44 | -1,78% | 114,00 |
| 28.08.2026 | 85,83 | 87,60 | 83,96 | 84,95 | -1,17% | 4,00 |
| 27.08.2026 | 80,92 | 86,01 | 80,59 | 85,96 | 6,44% | 1,00 |
| 26.08.2026 | 82,69 | 84,12 | 79,50 | 80,76 | -6,54% | 33,00 |
| 25.08.2026 | 90,13 | 90,43 | 86,42 | 86,42 | -3,76% | 13,00 |
| 24.08.2026 | 92,30 | 93,72 | 88,39 | 89,80 | -2,38% | 31,00 |
| 21.08.2026 | 91,48 | 93,01 | 89,77 | 91,98 | 0,09% | - |
| 20.08.2026 | 92,81 | 92,81 | 90,85 | 91,90 | -0,25% | - |
| 19.08.2026 | 90,69 | 93,24 | 89,90 | 92,13 | 1,10% | 47,00 |
| 18.08.2026 | 90,59 | 92,18 | 89,92 | 91,13 | -0,07% | 2,00 |
| 17.08.2026 | 91,86 | 91,99 | 90,46 | 91,20 | -0,56% | - |
| 14.08.2026 | 94,73 | 95,84 | 90,73 | 91,71 | -4,04% | 1,00 |
| 13.08.2026 | 91,12 | 95,68 | 90,62 | 95,57 | 5,19% | 115,00 |
| 12.08.2026 | 91,33 | 92,41 | 89,36 | 90,86 | -0,98% | 17,00 |
| 11.08.2026 | 93,15 | 93,15 | 91,09 | 91,75 | -1,37% | - |
| 10.08.2026 | 90,56 | 93,09 | 89,71 | 93,03 | 2,73% | 4,00 |
| 07.08.2026 | 88,22 | 91,26 | 87,99 | 90,56 | 2,96% | - |
| 06.08.2026 | 87,16 | 87,96 | 85,00 | 87,96 | 0,72% | 3,00 |
| 05.08.2026 | 88,30 | 89,25 | 85,89 | 87,33 | -1,18% | - |
| 04.08.2026 | 85,92 | 88,65 | 84,02 | 88,37 | 3,61% | - |
| 03.08.2026 | 82,95 | 86,62 | 82,75 | 85,29 | 2,48% | - |
| 31.07.2026 | 80,38 | 83,57 | 78,23 | 83,22 | 4,25% | 204,00 |
| 30.07.2026 | 80,33 | 81,02 | 78,74 | 79,83 | -1,22% | 13,00 |
| 29.07.2026 | 80,25 | 82,32 | 79,38 | 80,82 | 0,88% | - |
| 28.07.2026 | 79,40 | 81,20 | 78,69 | 80,12 | -0,04% | - |
| 27.07.2026 | 77,32 | 80,64 | 77,25 | 80,15 | 3,67% | - |
| 24.07.2026 | 73,96 | 77,54 | 73,53 | 77,31 | 4,70% | 19,00 |
| 23.07.2026 | 75,32 | 76,31 | 73,24 | 73,84 | -1,57% | - |
| 22.07.2026 | 78,36 | 79,44 | 74,98 | 75,02 | -4,64% | 61,00 |
| 21.07.2026 | 80,35 | 80,44 | 78,10 | 78,67 | -1,37% | - |
| 20.07.2026 | 78,74 | 80,48 | 78,31 | 79,76 | 0,47% | - |
| 17.07.2026 | 80,42 | 80,87 | 78,61 | 79,39 | -2,22% | 1,00 |
| 16.07.2026 | 80,88 | 82,57 | 80,03 | 81,19 | 0,46% | 2,00 |
| 15.07.2026 | 79,33 | 82,30 | 79,32 | 80,82 | 1,27% | - |
| 14.07.2026 | 80,06 | 80,39 | 77,26 | 79,80 | -0,47% | 4,00 |
| 13.07.2026 | 78,63 | 81,70 | 77,55 | 80,18 | 2,23% | 4,00 |
| 10.07.2026 | 78,62 | 80,06 | 78,11 | 78,43 | -0,17% | - |
| 09.07.2026 | 76,46 | 78,60 | 74,09 | 78,56 | 2,94% | 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 |