120,140€
1,97%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 116,41 | 120,50 | 116,40 | 120,14 | 1,87% | 529,00 |
| 01.04.2026 | 122,85 | 123,43 | 114,27 | 117,93 | -2,87% | 338,00 |
| 31.03.2026 | 120,45 | 123,25 | 118,47 | 121,42 | 1,49% | 5.268,00 |
| 30.03.2026 | 116,00 | 123,47 | 115,92 | 119,64 | 3,56% | 643,00 |
| 27.03.2026 | 123,43 | 123,43 | 111,14 | 115,53 | -5,95% | 758,00 |
| 26.03.2026 | 120,46 | 125,55 | 119,42 | 122,84 | 1,75% | 170,00 |
| 25.03.2026 | 121,32 | 125,16 | 120,12 | 120,73 | -0,17% | 4.000,00 |
| 24.03.2026 | 130,89 | 131,43 | 120,28 | 120,94 | -7,60% | 520,00 |
| 23.03.2026 | 129,75 | 133,94 | 128,21 | 130,89 | -0,24% | 190,00 |
| 20.03.2026 | 134,02 | 134,63 | 128,55 | 131,21 | -2,24% | - |
| 19.03.2026 | 135,73 | 140,86 | 133,18 | 134,22 | -1,35% | - |
| 18.03.2026 | 136,04 | 137,80 | 133,97 | 136,05 | 0,61% | 1.155,00 |
| 17.03.2026 | 133,12 | 137,60 | 132,80 | 135,23 | 1,31% | 516,00 |
| 16.03.2026 | 135,95 | 136,05 | 132,05 | 133,48 | -0,64% | 1.605,00 |
| 13.03.2026 | 131,43 | 135,82 | 131,20 | 134,34 | 2,07% | - |
| 12.03.2026 | 131,50 | 136,26 | 130,52 | 131,61 | -0,93% | 6.000,00 |
| 11.03.2026 | 134,77 | 138,42 | 131,24 | 132,85 | -1,65% | 1.378,00 |
| 10.03.2026 | 139,63 | 140,94 | 132,88 | 135,08 | -3,25% | 12.676,00 |
| 09.03.2026 | 139,22 | 143,42 | 138,84 | 139,62 | -1,24% | 1.122,00 |
| 06.03.2026 | 140,03 | 143,11 | 136,94 | 141,37 | 1,30% | - |
| 05.03.2026 | 134,76 | 141,51 | 134,09 | 139,55 | 4,03% | 1.680,00 |
| 04.03.2026 | 132,75 | 136,77 | 132,49 | 134,15 | 0,77% | 391,00 |
| 03.03.2026 | 125,27 | 134,45 | 125,02 | 133,12 | 4,79% | 1.050,00 |
| 02.03.2026 | 122,50 | 130,20 | 122,50 | 127,04 | 2,20% | 3.570,00 |
| 27.02.2026 | 130,09 | 130,50 | 118,95 | 124,31 | -12,20% | 4.923,00 |
| 26.02.2026 | 130,92 | 141,97 | 130,92 | 141,58 | 7,34% | 680,00 |
| 25.02.2026 | 126,63 | 131,93 | 125,11 | 131,90 | 3,99% | 1.092,00 |
| 24.02.2026 | 122,71 | 128,34 | 121,04 | 126,84 | 4,38% | 2.792,00 |
| 23.02.2026 | 133,99 | 135,78 | 120,10 | 121,52 | -10,33% | 3.812,00 |
| 20.02.2026 | 144,27 | 146,48 | 135,48 | 135,52 | -5,61% | 184,00 |
| 19.02.2026 | 146,24 | 146,83 | 141,85 | 143,57 | -1,67% | 1.200,00 |
| 18.02.2026 | 144,61 | 146,44 | 139,12 | 146,01 | 0,25% | 175,00 |
| 17.02.2026 | 149,78 | 150,03 | 143,33 | 145,64 | -2,86% | 641,00 |
| 16.02.2026 | 150,26 | 151,21 | 149,15 | 149,93 | 0,15% | 1.680,00 |
| 13.02.2026 | 145,00 | 151,44 | 145,00 | 149,70 | 3,97% | - |
| 12.02.2026 | 144,53 | 145,88 | 137,57 | 143,98 | -0,01% | 1.310,00 |
| 11.02.2026 | 148,87 | 149,82 | 139,19 | 144,00 | -1,76% | 360,00 |
| 10.02.2026 | 143,26 | 148,44 | 141,89 | 146,58 | 2,65% | 2.180,00 |
| 09.02.2026 | 142,11 | 143,70 | 136,87 | 142,79 | 0,88% | 566,00 |
| 06.02.2026 | 145,75 | 148,47 | 138,02 | 141,55 | -1,56% | 510,00 |
| 05.02.2026 | 158,11 | 159,25 | 143,64 | 143,80 | -8,73% | - |
| 04.02.2026 | 158,96 | 159,23 | 150,64 | 157,56 | -7,10% | 3,00 |
| 03.02.2026 | 171,10 | 171,24 | 155,72 | 169,60 | -0,31% | 24,00 |
| 02.02.2026 | 165,85 | 171,99 | 165,85 | 170,12 | 0,81% | 255,00 |
| 30.01.2026 | 168,36 | 171,03 | 166,08 | 168,76 | 0,61% | 826,00 |
| 29.01.2026 | 179,09 | 179,36 | 165,15 | 167,73 | -6,36% | 1.331,00 |
| 28.01.2026 | 184,93 | 185,66 | 178,50 | 179,12 | -1,90% | 86,00 |
| 27.01.2026 | 181,79 | 191,24 | 181,46 | 182,59 | 1,12% | 99,00 |
| 26.01.2026 | 176,77 | 182,23 | 175,69 | 180,56 | 1,97% | - |
| 23.01.2026 | 178,79 | 179,15 | 176,67 | 177,08 | -0,05% | - |
| 22.01.2026 | 179,92 | 180,69 | 176,58 | 177,16 | -0,80% | - |
| 21.01.2026 | 176,45 | 180,55 | 174,69 | 178,59 | 1,48% | 2.300,00 |
| 20.01.2026 | 179,00 | 180,53 | 175,45 | 175,99 | -1,34% | 176,00 |
| 19.01.2026 | 181,89 | 183,77 | 176,02 | 178,38 | -3,30% | 962,00 |
| 16.01.2026 | 182,51 | 185,38 | 179,87 | 184,46 | 1,67% | 140,00 |
| 15.01.2026 | 183,68 | 187,85 | 181,35 | 181,43 | -1,44% | 106,00 |
| 14.01.2026 | 186,15 | 190,25 | 180,05 | 184,08 | -1,14% | 38,00 |
| 13.01.2026 | 185,47 | 188,26 | 182,48 | 186,21 | 0,28% | 140,00 |
| 12.01.2026 | 184,38 | 185,91 | 182,86 | 185,69 | -0,10% | 381,00 |
| 09.01.2026 | 189,18 | 190,29 | 185,29 | 185,88 | -1,69% | - |
| 08.01.2026 | 197,06 | 198,76 | 188,39 | 189,08 | -4,46% | 5,00 |
| 07.01.2026 | 189,76 | 198,15 | 189,76 | 197,90 | 4,29% | 668,00 |
| 06.01.2026 | 190,92 | 190,97 | 187,25 | 189,76 | -0,07% | 1.290,00 |
| 05.01.2026 | 189,67 | 194,68 | 189,19 | 189,90 | 0,79% | 240,00 |
| 02.01.2026 | 192,44 | 195,21 | 185,46 | 188,42 | -2,60% | - |
| 30.12.2025 | 193,69 | 194,65 | 193,44 | 193,44 | -0,19% | 68,00 |
| 29.12.2025 | 196,63 | 196,65 | 193,23 | 193,80 | -0,55% | - |
| 23.12.2025 | 196,92 | 197,12 | 193,36 | 194,88 | -1,01% | - |
| 22.12.2025 | 199,43 | 200,11 | 194,19 | 196,87 | -0,86% | - |
| 19.12.2025 | 196,93 | 199,34 | 195,58 | 198,58 | 0,76% | - |
| 18.12.2025 | 193,81 | 197,80 | 193,49 | 197,08 | 1,67% | 256,00 |
| 17.12.2025 | 199,02 | 199,81 | 193,30 | 193,84 | -0,07% | - |
| 16.12.2025 | 194,13 | 200,19 | 193,63 | 193,98 | -1,60% | 15,00 |
| 15.12.2025 | 202,23 | 203,98 | 195,64 | 197,14 | -1,39% | 9,00 |
| 12.12.2025 | 206,43 | 207,30 | 199,29 | 199,92 | -2,57% | 262,00 |
| 11.12.2025 | 205,85 | 207,52 | 202,90 | 205,20 | -1,68% | 20,00 |
| 10.12.2025 | 208,60 | 210,02 | 205,18 | 208,70 | 0,26% | - |
| 09.12.2025 | 210,70 | 211,15 | 207,55 | 208,15 | -1,46% | - |
| 08.12.2025 | 208,95 | 214,88 | 208,23 | 211,23 | 1,04% | - |
| 05.12.2025 | 208,33 | 211,02 | 206,95 | 209,05 | 0,66% | 99,00 |
| 04.12.2025 | 208,90 | 210,65 | 205,70 | 207,68 | -0,23% | - |
| 03.12.2025 | 207,80 | 209,20 | 203,98 | 208,15 | 0,53% | 128,00 |
| 02.12.2025 | 209,23 | 213,75 | 206,73 | 207,05 | -0,72% | 48,00 |
| 01.12.2025 | 215,13 | 215,43 | 208,08 | 208,55 | -3,23% | 76,00 |
| 28.11.2025 | 217,80 | 221,38 | 214,98 | 215,50 | -0,25% | 129,00 |
| 27.11.2025 | 217,30 | 219,10 | 213,48 | 216,05 | -7,93% | 52,00 |
| 26.11.2025 | 229,23 | 237,15 | 216,73 | 234,65 | -3,06% | 68,00 |
| 25.11.2025 | 244,08 | 252,63 | 240,52 | 242,05 | -0,25% | 75,00 |
| 24.11.2025 | 241,02 | 247,52 | 239,40 | 242,65 | 1,51% | 2,00 |
| 21.11.2025 | 242,45 | 244,27 | 234,23 | 239,05 | -3,00% | 210,00 |
| 20.11.2025 | 255,52 | 258,55 | 241,30 | 246,45 | -2,61% | 10,00 |
| 19.11.2025 | 252,85 | 257,20 | 250,52 | 253,05 | -0,56% | - |
| 18.11.2025 | 251,80 | 256,75 | 250,00 | 254,48 | 0,38% | - |
| 17.11.2025 | 259,85 | 262,75 | 252,05 | 253,50 | -1,84% | 5,00 |
| 14.11.2025 | 264,45 | 264,95 | 251,40 | 258,25 | -3,37% | 52,00 |
| 13.11.2025 | 274,35 | 274,35 | 263,75 | 267,25 | -2,71% | 56,00 |
| 12.11.2025 | 287,58 | 289,23 | 272,50 | 274,70 | -4,25% | - |
| 11.11.2025 | 284,73 | 287,60 | 281,83 | 286,90 | 0,46% | 70,00 |
| 10.11.2025 | 280,27 | 287,23 | 278,30 | 285,60 | 4,42% | 2,00 |
| 07.11.2025 | 276,65 | 277,50 | 270,42 | 273,50 | -1,08% | 70,00 |