58,370€
1,78%
Echtzeit-Aktienkurs Zoom Video Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 57,54 | 58,79 | 57,38 | 58,48 | 1,97% | 100,00 |
| 10.05.2024 | 56,90 | 57,63 | 56,76 | 57,35 | 1,27% | 6,00 |
| 09.05.2024 | 56,96 | 57,68 | 56,61 | 56,63 | -0,82% | - |
| 08.05.2024 | 57,92 | 58,62 | 56,80 | 57,10 | -1,34% | - |
| 07.05.2024 | 57,57 | 57,98 | 57,24 | 57,88 | 0,53% | - |
| 06.05.2024 | 57,11 | 58,03 | 57,09 | 57,57 | 0,53% | - |
| 03.05.2024 | 58,33 | 59,15 | 56,96 | 57,27 | -2,09% | 44,00 |
| 02.05.2024 | 57,29 | 58,94 | 57,29 | 58,49 | 2,27% | - |
| 30.04.2024 | 58,94 | 59,25 | 57,03 | 57,19 | -3,11% | 34,00 |
| 29.04.2024 | 57,79 | 59,53 | 57,79 | 59,02 | 2,21% | 5,00 |
| 26.04.2024 | 57,34 | 58,17 | 56,81 | 57,75 | 0,71% | 35,00 |
| 25.04.2024 | 57,62 | 57,90 | 56,32 | 57,34 | -0,25% | 270,00 |
| 24.04.2024 | 57,60 | 58,61 | 57,06 | 57,49 | -0,06% | - |
| 23.04.2024 | 55,90 | 57,70 | 55,75 | 57,52 | 3,11% | 95,00 |
| 22.04.2024 | 55,83 | 56,54 | 55,33 | 55,79 | -0,35% | - |
| 19.04.2024 | 56,21 | 56,41 | 55,27 | 55,98 | -0,53% | 136,00 |
| 18.04.2024 | 55,56 | 56,99 | 55,45 | 56,28 | 1,46% | - |
| 17.04.2024 | 55,85 | 56,32 | 55,33 | 55,47 | -0,72% | 240,00 |
| 16.04.2024 | 56,82 | 56,88 | 55,81 | 55,87 | -1,40% | 40,00 |
| 15.04.2024 | 57,08 | 58,75 | 56,27 | 56,67 | -2,21% | 935,00 |
| 12.04.2024 | 58,10 | 58,76 | 57,87 | 57,95 | -0,54% | 136,00 |
| 11.04.2024 | 57,91 | 58,55 | 57,59 | 58,26 | 0,82% | - |
| 10.04.2024 | 58,71 | 59,00 | 57,29 | 57,79 | -1,68% | - |
| 09.04.2024 | 58,03 | 59,34 | 57,35 | 58,77 | 1,22% | 105,00 |
| 08.04.2024 | 58,42 | 58,65 | 57,01 | 58,06 | -0,54% | 43,00 |
| 05.04.2024 | 58,19 | 58,85 | 57,84 | 58,38 | 0,23% | 25,00 |
| 04.04.2024 | 58,38 | 59,23 | 58,16 | 58,24 | -0,14% | 1,00 |
| 03.04.2024 | 59,51 | 59,51 | 58,18 | 58,32 | -1,61% | 100,00 |
| 02.04.2024 | 60,63 | 60,66 | 58,73 | 59,28 | -2,19% | 75,00 |
| 28.03.2024 | 61,57 | 61,86 | 60,51 | 60,60 | -1,53% | 20,00 |
| 27.03.2024 | 61,40 | 61,92 | 60,96 | 61,54 | 0,38% | - |
| 26.03.2024 | 61,42 | 62,11 | 61,05 | 61,31 | -0,47% | - |
| 25.03.2024 | 60,93 | 61,77 | 60,32 | 61,60 | 1,41% | 60,00 |
| 22.03.2024 | 61,35 | 62,08 | 60,64 | 60,75 | -0,78% | - |
| 21.03.2024 | 61,27 | 62,11 | 61,10 | 61,23 | -0,31% | 40,00 |
| 20.03.2024 | 61,23 | 62,20 | 60,73 | 61,42 | 0,20% | 90,00 |
| 19.03.2024 | 61,15 | 61,65 | 60,22 | 61,29 | 0,52% | 59,00 |
| 18.03.2024 | 60,50 | 61,73 | 60,50 | 60,97 | 0,81% | 50,00 |
| 15.03.2024 | 61,51 | 62,08 | 60,47 | 60,48 | -2,02% | - |
| 14.03.2024 | 62,96 | 63,22 | 61,46 | 61,73 | -1,20% | 2,00 |
| 13.03.2024 | 63,87 | 64,10 | 62,44 | 62,48 | -2,34% | 14,00 |
| 12.03.2024 | 63,99 | 64,69 | 63,54 | 63,98 | 0,08% | 125,00 |
| 11.03.2024 | 61,18 | 64,30 | 60,58 | 63,93 | 4,53% | 110,00 |
| 08.03.2024 | 61,19 | 62,31 | 60,92 | 61,16 | -0,29% | 16,00 |
| 07.03.2024 | 60,97 | 61,65 | 60,59 | 61,34 | 0,41% | 127,00 |
| 06.03.2024 | 61,48 | 62,14 | 60,73 | 61,09 | -0,59% | 101,00 |
| 05.03.2024 | 64,48 | 64,48 | 60,87 | 61,45 | -4,60% | 63,00 |
| 04.03.2024 | 65,15 | 65,71 | 63,99 | 64,41 | -1,36% | 1.226,00 |
| 01.03.2024 | 65,33 | 65,67 | 64,80 | 65,30 | -0,13% | 287,00 |
| 29.02.2024 | 63,74 | 65,72 | 63,52 | 65,38 | 2,62% | 474,00 |
| 28.02.2024 | 62,63 | 65,16 | 61,73 | 63,71 | 1,45% | 126,00 |
| 27.02.2024 | 64,33 | 66,27 | 60,05 | 62,80 | -2,40% | 2.169,00 |
| 26.02.2024 | 58,50 | 66,23 | 58,02 | 64,35 | 10,17% | 2.458,00 |
| 23.02.2024 | 57,30 | 58,65 | 57,06 | 58,41 | 1,74% | 110,00 |
| 22.02.2024 | 56,60 | 57,97 | 56,39 | 57,41 | 1,23% | 97,00 |
| 21.02.2024 | 56,67 | 56,85 | 55,73 | 56,71 | 0,05% | 197,00 |
| 20.02.2024 | 58,19 | 58,19 | 55,93 | 56,68 | -2,59% | 170,00 |
| 19.02.2024 | 57,63 | 58,35 | 57,63 | 58,19 | 0,96% | 22,00 |
| 16.02.2024 | 59,56 | 59,94 | 57,60 | 57,64 | -3,22% | 189,00 |
| 15.02.2024 | 59,75 | 60,52 | 59,20 | 59,55 | -0,09% | 165,00 |
| 14.02.2024 | 58,92 | 60,36 | 58,92 | 59,61 | 0,36% | 28,00 |
| 13.02.2024 | 59,84 | 60,38 | 58,40 | 59,39 | -0,83% | 104,00 |
| 12.02.2024 | 61,14 | 61,41 | 59,63 | 59,89 | -1,61% | 141,00 |
| 09.02.2024 | 59,33 | 61,63 | 59,23 | 60,87 | 2,73% | 274,00 |
| 08.02.2024 | 59,30 | 59,58 | 58,65 | 59,25 | -0,24% | 18,00 |
| 07.02.2024 | 59,05 | 59,64 | 58,42 | 59,39 | 0,89% | 155,00 |
| 06.02.2024 | 59,24 | 59,71 | 58,63 | 58,87 | -0,57% | 134,00 |
| 05.02.2024 | 59,47 | 59,89 | 59,00 | 59,21 | -0,29% | 15,00 |
| 02.02.2024 | 60,05 | 60,44 | 58,65 | 59,38 | -0,35% | 88,00 |
| 01.02.2024 | 59,77 | 60,87 | 59,13 | 59,59 | -0,37% | 70,00 |
| 31.01.2024 | 61,87 | 62,07 | 59,51 | 59,81 | -3,50% | 3,00 |
| 30.01.2024 | 63,58 | 63,79 | 61,78 | 61,98 | -2,57% | 29,00 |
| 29.01.2024 | 62,36 | 63,90 | 62,36 | 63,62 | 2,10% | 175,00 |
| 26.01.2024 | 62,15 | 63,26 | 61,63 | 62,31 | 0,12% | 35,00 |
| 25.01.2024 | 62,98 | 64,30 | 62,07 | 62,23 | -1,98% | 45,00 |
| 24.01.2024 | 64,29 | 64,74 | 63,33 | 63,49 | -1,28% | 65,00 |
| 23.01.2024 | 63,68 | 64,66 | 63,68 | 64,31 | 0,53% | 46,00 |
| 22.01.2024 | 63,30 | 65,20 | 63,30 | 63,97 | 1,03% | 970,00 |
| 19.01.2024 | 62,03 | 63,37 | 61,75 | 63,32 | 2,39% | 417,00 |
| 18.01.2024 | 62,27 | 62,52 | 60,61 | 61,84 | -0,83% | 222,00 |
| 17.01.2024 | 63,48 | 63,64 | 61,24 | 62,35 | -1,80% | - |
| 16.01.2024 | 64,28 | 64,64 | 62,71 | 63,49 | -1,23% | 46,00 |
| 15.01.2024 | 64,31 | 64,50 | 64,21 | 64,28 | 0,03% | 6,00 |
| 12.01.2024 | 62,43 | 65,23 | 61,69 | 64,26 | 2,97% | - |
| 11.01.2024 | 62,14 | 62,63 | 61,16 | 62,41 | 0,19% | 18,00 |
| 10.01.2024 | 62,50 | 62,70 | 61,72 | 62,29 | -0,51% | 111,00 |
| 09.01.2024 | 62,29 | 63,04 | 61,04 | 62,61 | 0,34% | 147,00 |
| 08.01.2024 | 61,15 | 62,91 | 60,69 | 62,39 | 1,98% | 218,00 |
| 05.01.2024 | 61,38 | 61,91 | 60,78 | 61,18 | -0,11% | - |
| 04.01.2024 | 61,53 | 62,12 | 60,76 | 61,25 | -0,75% | 8,00 |
| 03.01.2024 | 63,23 | 63,23 | 61,46 | 61,71 | -2,53% | 21,00 |
| 02.01.2024 | 66,11 | 66,11 | 63,06 | 63,32 | -4,21% | 29,00 |
| 29.12.2023 | 66,18 | 66,43 | 65,74 | 66,10 | -0,15% | 15,00 |
| 28.12.2023 | 66,36 | 66,82 | 65,81 | 66,20 | -0,26% | 100,00 |
| 27.12.2023 | 65,83 | 67,72 | 65,83 | 66,37 | 0,94% | 10,00 |
| 22.12.2023 | 65,34 | 66,14 | 64,40 | 65,75 | 0,68% | 460,00 |
| 21.12.2023 | 63,83 | 65,48 | 63,83 | 65,31 | 2,25% | 308,00 |
| 20.12.2023 | 65,92 | 66,43 | 63,87 | 63,87 | -2,85% | 237,00 |
| 19.12.2023 | 65,23 | 66,31 | 64,58 | 65,75 | 1,08% | - |
| 18.12.2023 | 65,54 | 66,45 | 64,74 | 65,04 | -0,82% | - |