78,095€
0,90%
Echtzeit-Aktienkurs Zoom Video Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 77,43 | 78,54 | 77,42 | 78,09 | 0,89% | - |
| 21.11.2024 | 74,81 | 77,79 | 74,57 | 77,40 | 3,39% | 15,00 |
| 20.11.2024 | 73,28 | 75,11 | 73,28 | 74,87 | 2,16% | 50,00 |
| 19.11.2024 | 74,62 | 75,27 | 73,06 | 73,29 | -1,95% | 10,00 |
| 18.11.2024 | 77,32 | 77,47 | 74,48 | 74,75 | -2,83% | 7,00 |
| 15.11.2024 | 78,12 | 78,97 | 76,82 | 76,93 | -1,52% | 21,00 |
| 14.11.2024 | 81,08 | 81,19 | 77,96 | 78,12 | -3,66% | 145,00 |
| 13.11.2024 | 81,57 | 82,10 | 80,00 | 81,09 | -0,61% | 169,00 |
| 12.11.2024 | 79,77 | 82,19 | 78,39 | 81,58 | 2,54% | 115,00 |
| 11.11.2024 | 75,87 | 80,96 | 75,87 | 79,56 | 4,86% | 303,00 |
| 08.11.2024 | 73,94 | 76,13 | 73,94 | 75,87 | 2,61% | 93,00 |
| 07.11.2024 | 74,01 | 74,53 | 72,66 | 73,94 | -0,09% | 96,00 |
| 06.11.2024 | 72,34 | 74,80 | 71,51 | 74,01 | 4,82% | 212,00 |
| 05.11.2024 | 69,46 | 71,28 | 69,08 | 70,61 | 1,57% | 112,00 |
| 04.11.2024 | 69,23 | 69,82 | 68,40 | 69,52 | 0,51% | - |
| 01.11.2024 | 68,72 | 70,03 | 68,45 | 69,17 | 0,56% | 25,00 |
| 31.10.2024 | 68,62 | 69,41 | 67,99 | 68,78 | 0,23% | 150,00 |
| 30.10.2024 | 69,67 | 69,99 | 68,56 | 68,62 | -1,82% | - |
| 29.10.2024 | 68,44 | 70,35 | 67,86 | 69,89 | 2,34% | - |
| 28.10.2024 | 66,70 | 68,55 | 66,69 | 68,29 | 1,16% | 26,00 |
| 25.10.2024 | 66,60 | 68,06 | 66,60 | 67,51 | 1,35% | 336,00 |
| 24.10.2024 | 67,06 | 68,44 | 66,52 | 66,61 | -0,66% | 87,00 |
| 23.10.2024 | 66,72 | 67,93 | 66,56 | 67,05 | 0,49% | 513,00 |
| 22.10.2024 | 66,38 | 67,60 | 66,11 | 66,73 | 0,51% | 282,00 |
| 21.10.2024 | 64,83 | 66,79 | 64,66 | 66,39 | 2,69% | 237,00 |
| 18.10.2024 | 64,73 | 65,15 | 64,40 | 64,65 | -0,13% | 160,00 |
| 17.10.2024 | 63,49 | 64,95 | 63,10 | 64,73 | 1,95% | 160,00 |
| 16.10.2024 | 62,65 | 63,58 | 62,50 | 63,49 | 1,34% | 5,00 |
| 15.10.2024 | 62,38 | 63,11 | 62,00 | 62,65 | 0,43% | 4,00 |
| 14.10.2024 | 64,63 | 65,21 | 62,06 | 62,38 | -3,59% | 28,00 |
| 11.10.2024 | 64,78 | 65,29 | 64,06 | 64,70 | 0,15% | 34,00 |
| 10.10.2024 | 63,97 | 65,30 | 63,19 | 64,60 | 1,22% | 117,00 |
| 09.10.2024 | 62,23 | 64,25 | 61,95 | 63,82 | 2,56% | 4,00 |
| 08.10.2024 | 61,96 | 62,60 | 61,00 | 62,23 | 0,43% | - |
| 07.10.2024 | 62,42 | 63,09 | 61,84 | 61,97 | -0,83% | 213,00 |
| 04.10.2024 | 60,94 | 62,71 | 60,80 | 62,49 | 2,73% | 6,00 |
| 03.10.2024 | 61,22 | 61,49 | 60,63 | 60,83 | -0,65% | - |
| 02.10.2024 | 62,02 | 62,06 | 60,91 | 61,22 | -1,27% | 20,00 |
| 01.10.2024 | 62,63 | 63,13 | 61,74 | 62,01 | -1,12% | 6,00 |
| 30.09.2024 | 62,26 | 62,94 | 61,90 | 62,71 | 0,80% | - |
| 27.09.2024 | 61,64 | 62,34 | 61,43 | 62,21 | 0,91% | 50,00 |
| 26.09.2024 | 61,04 | 62,05 | 61,04 | 61,65 | 1,07% | 200,00 |
| 25.09.2024 | 62,11 | 62,27 | 60,86 | 61,00 | -1,80% | 29,00 |
| 24.09.2024 | 61,97 | 62,93 | 61,55 | 62,12 | 0,19% | 67,00 |
| 23.09.2024 | 60,85 | 62,04 | 60,60 | 62,00 | 2,50% | 16,00 |
| 20.09.2024 | 59,17 | 60,71 | 59,17 | 60,48 | 0,95% | - |
| 19.09.2024 | 59,39 | 60,73 | 59,39 | 59,91 | 0,55% | 30,00 |
| 18.09.2024 | 61,38 | 61,54 | 59,13 | 59,58 | -2,91% | 25,00 |
| 17.09.2024 | 60,44 | 61,67 | 60,44 | 61,37 | 1,53% | 47,00 |
| 16.09.2024 | 60,97 | 61,64 | 60,36 | 60,44 | -0,71% | 10,00 |
| 13.09.2024 | 60,04 | 61,35 | 59,71 | 60,87 | 1,35% | - |
| 12.09.2024 | 61,14 | 61,45 | 59,80 | 60,06 | -1,73% | - |
| 11.09.2024 | 60,53 | 61,35 | 59,81 | 61,12 | 0,97% | 34,00 |
| 10.09.2024 | 60,50 | 60,65 | 59,76 | 60,53 | 0,06% | - |
| 09.09.2024 | 60,56 | 61,55 | 60,14 | 60,50 | -0,09% | 50,00 |
| 06.09.2024 | 60,85 | 61,87 | 59,77 | 60,55 | -0,50% | 14,00 |
| 05.09.2024 | 61,64 | 62,05 | 60,41 | 60,86 | -1,27% | 82,00 |
| 04.09.2024 | 62,12 | 62,60 | 61,35 | 61,64 | -0,77% | 286,00 |
| 03.09.2024 | 62,45 | 63,65 | 61,99 | 62,12 | -0,53% | 50,00 |
| 02.09.2024 | 62,48 | 62,56 | 62,03 | 62,45 | 0,26% | - |
| 30.08.2024 | 63,28 | 63,60 | 62,22 | 62,29 | -1,56% | 85,00 |
| 29.08.2024 | 63,34 | 64,24 | 62,93 | 63,27 | -0,11% | 40,00 |
| 28.08.2024 | 64,33 | 65,03 | 63,06 | 63,34 | -1,37% | 100,00 |
| 27.08.2024 | 63,88 | 64,66 | 63,43 | 64,22 | 0,53% | 257,00 |
| 26.08.2024 | 62,68 | 64,86 | 62,28 | 63,88 | 1,93% | 170,00 |
| 23.08.2024 | 61,19 | 63,39 | 60,73 | 62,67 | 2,42% | 158,00 |
| 22.08.2024 | 55,60 | 61,45 | 53,54 | 61,19 | 10,15% | 987,00 |
| 21.08.2024 | 53,26 | 56,60 | 53,17 | 55,55 | 4,30% | 902,00 |
| 20.08.2024 | 53,98 | 54,27 | 52,90 | 53,26 | -1,32% | - |
| 19.08.2024 | 52,70 | 54,06 | 52,51 | 53,98 | 2,52% | 12,00 |
| 16.08.2024 | 52,46 | 53,25 | 52,04 | 52,65 | 0,37% | 20,00 |
| 15.08.2024 | 51,87 | 53,03 | 51,52 | 52,46 | 1,12% | - |
| 14.08.2024 | 51,55 | 51,88 | 50,87 | 51,88 | 0,77% | - |
| 13.08.2024 | 50,57 | 51,55 | 50,49 | 51,48 | 1,92% | 13,00 |
| 12.08.2024 | 51,48 | 51,81 | 50,36 | 50,51 | -1,87% | 18,00 |
| 09.08.2024 | 51,52 | 52,20 | 50,88 | 51,48 | -0,09% | - |
| 08.08.2024 | 51,09 | 52,26 | 50,56 | 51,52 | 1,66% | - |
| 07.08.2024 | 51,07 | 52,63 | 50,68 | 50,68 | -0,76% | - |
| 06.08.2024 | 51,17 | 52,28 | 50,87 | 51,07 | -0,20% | 37,00 |
| 05.08.2024 | 53,59 | 53,59 | 49,48 | 51,17 | -4,06% | 145,00 |
| 02.08.2024 | 54,57 | 54,57 | 52,52 | 53,34 | -2,26% | 4,00 |
| 01.08.2024 | 56,39 | 56,48 | 54,51 | 54,57 | -3,82% | - |
| 31.07.2024 | 56,42 | 57,41 | 55,68 | 56,74 | 0,58% | 13,00 |
| 30.07.2024 | 55,61 | 56,66 | 55,41 | 56,41 | 0,85% | 36,00 |
| 29.07.2024 | 55,37 | 56,06 | 55,37 | 55,94 | 1,01% | 10,00 |
| 26.07.2024 | 55,07 | 55,80 | 54,91 | 55,38 | 0,38% | 75,00 |
| 25.07.2024 | 53,66 | 55,73 | 53,23 | 55,17 | 2,71% | 714,00 |
| 24.07.2024 | 54,87 | 54,94 | 53,53 | 53,71 | -2,11% | 50,00 |
| 23.07.2024 | 53,84 | 55,20 | 53,48 | 54,87 | 2,03% | 2,00 |
| 22.07.2024 | 54,07 | 54,46 | 53,46 | 53,78 | -0,55% | - |
| 19.07.2024 | 54,35 | 54,67 | 53,54 | 54,08 | -0,47% | 68,00 |
| 18.07.2024 | 54,16 | 54,76 | 53,93 | 54,33 | 0,65% | - |
| 17.07.2024 | 54,10 | 54,29 | 53,23 | 53,98 | -0,21% | 12,00 |
| 16.07.2024 | 53,59 | 54,29 | 53,32 | 54,10 | 0,92% | - |
| 15.07.2024 | 52,68 | 54,10 | 52,61 | 53,60 | 1,32% | 20,00 |
| 12.07.2024 | 52,19 | 52,93 | 51,76 | 52,90 | 1,64% | - |
| 11.07.2024 | 51,73 | 52,74 | 51,40 | 52,05 | 0,74% | - |
| 10.07.2024 | 52,60 | 52,79 | 51,56 | 51,67 | -1,74% | - |
| 09.07.2024 | 52,97 | 53,29 | 52,43 | 52,58 | -0,76% | 48,00 |
| 08.07.2024 | 53,70 | 53,94 | 52,83 | 52,98 | -1,78% | 90,00 |