239,050€
-3,00%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 280,73 | 281,08 | 268,08 | 276,50 | -1,09% | 20,00 |
| 05.11.2025 | 285,23 | 286,77 | 276,27 | 279,55 | -1,77% | 10,00 |
| 04.11.2025 | 288,00 | 292,10 | 284,15 | 284,60 | -2,13% | 40,00 |
| 03.11.2025 | 287,52 | 292,70 | 286,52 | 290,80 | 1,38% | 16,00 |
| 31.10.2025 | 279,50 | 287,75 | 279,40 | 286,85 | 3,56% | 20,00 |
| 30.10.2025 | 276,42 | 283,83 | 274,58 | 277,00 | -1,98% | 35,00 |
| 29.10.2025 | 283,65 | 283,90 | 272,90 | 282,60 | 0,61% | 15,00 |
| 28.10.2025 | 280,00 | 283,13 | 277,90 | 280,90 | 0,07% | 150,00 |
| 27.10.2025 | 281,27 | 282,50 | 276,38 | 280,70 | 0,25% | 68,00 |
| 24.10.2025 | 275,50 | 281,33 | 274,90 | 280,00 | 2,47% | 50,00 |
| 23.10.2025 | 265,50 | 275,10 | 264,92 | 273,25 | 3,45% | 47,00 |
| 22.10.2025 | 267,55 | 268,95 | 260,13 | 264,15 | -1,46% | 9,00 |
| 21.10.2025 | 263,35 | 268,45 | 261,73 | 268,08 | 1,97% | - |
| 20.10.2025 | 257,92 | 263,98 | 257,60 | 262,90 | 1,98% | 20,00 |
| 17.10.2025 | 253,65 | 258,08 | 247,85 | 257,80 | -0,66% | 38,00 |
| 16.10.2025 | 259,75 | 265,75 | 253,40 | 259,50 | 0,37% | 6,00 |
| 15.10.2025 | 260,63 | 263,08 | 256,45 | 258,55 | -0,33% | - |
| 14.10.2025 | 267,92 | 269,20 | 258,70 | 259,40 | -4,70% | - |
| 13.10.2025 | 269,05 | 272,90 | 269,05 | 272,20 | -1,34% | 55,00 |
| 10.10.2025 | 273,95 | 275,90 | 273,95 | 275,90 | 6,65% | 70,00 |
| 09.10.2025 | 268,50 | 268,50 | 270,00 | 258,70 | -0,52% | - |
| 07.10.2025 | 260,05 | 260,05 | 260,05 | 260,05 | -0,71% | - |
| 06.10.2025 | 260,30 | 262,95 | 260,30 | 261,90 | 0,73% | 26,00 |
| 03.10.2025 | 262,05 | 262,05 | 260,00 | 260,00 | -0,44% | - |
| 02.10.2025 | 258,85 | 261,15 | 258,85 | 261,15 | 0,37% | - |
| 01.10.2025 | 253,25 | 260,20 | 253,25 | 260,20 | 3,15% | - |
| 30.09.2025 | 252,25 | 252,25 | 252,25 | 252,25 | -0,36% | - |
| 29.09.2025 | 251,20 | 253,90 | 251,20 | 253,15 | 3,73% | 120,00 |
| 26.09.2025 | 244,05 | 244,05 | 244,05 | 244,05 | -0,79% | - |
| 25.09.2025 | 241,35 | 246,00 | 241,35 | 246,00 | 1,55% | - |
| 24.09.2025 | 244,45 | 244,45 | 242,25 | 242,25 | -0,86% | - |
| 23.09.2025 | 246,00 | 246,00 | 244,35 | 244,35 | -1,27% | - |
| 22.09.2025 | 249,55 | 249,55 | 245,35 | 247,50 | -0,78% | 2,00 |
| 19.09.2025 | 246,50 | 249,45 | 246,50 | 249,45 | 1,96% | 30,00 |
| 18.09.2025 | 237,75 | 244,65 | 237,75 | 244,65 | 3,27% | 20,00 |
| 17.09.2025 | 236,90 | 236,90 | 236,90 | 236,90 | -2,01% | - |
| 16.09.2025 | 241,75 | 241,75 | 241,75 | 241,75 | -0,29% | - |
| 15.09.2025 | 241,45 | 242,45 | 241,45 | 242,45 | -0,41% | - |
| 12.09.2025 | 243,45 | 243,45 | 243,45 | 243,45 | -0,27% | - |
| 11.09.2025 | 237,85 | 244,10 | 237,85 | 244,10 | 1,60% | - |
| 10.09.2025 | 240,25 | 240,25 | 240,25 | 240,25 | 0,25% | - |
| 09.09.2025 | 238,10 | 239,65 | 238,10 | 239,65 | 0,67% | 15,00 |
| 08.09.2025 | 233,30 | 238,05 | 233,30 | 238,05 | 2,30% | - |
| 05.09.2025 | 229,55 | 232,70 | 229,10 | 232,70 | 1,53% | 70,00 |
| 04.09.2025 | 230,55 | 232,00 | 226,45 | 229,20 | -4,20% | 111,00 |
| 03.09.2025 | 239,25 | 239,25 | 239,25 | 239,25 | 2,16% | - |
| 02.09.2025 | 240,05 | 240,05 | 234,15 | 234,20 | -1,10% | 9,00 |
| 01.09.2025 | 236,25 | 236,95 | 236,25 | 236,80 | -0,84% | 55,00 |
| 29.08.2025 | 238,80 | 238,80 | 238,80 | 238,80 | 2,58% | - |
| 28.08.2025 | 231,95 | 232,80 | 231,95 | 232,80 | -0,72% | 50,00 |
| 27.08.2025 | 230,50 | 234,50 | 229,15 | 234,50 | 0,75% | - |
| 25.08.2025 | 232,50 | 232,75 | 232,50 | 232,75 | 0,19% | - |
| 22.08.2025 | 232,00 | 232,30 | 232,00 | 232,30 | -0,68% | - |
| 21.08.2025 | 233,90 | 233,90 | 233,90 | 233,90 | -0,97% | - |
| 20.08.2025 | 234,05 | 236,20 | 234,05 | 236,20 | 0,34% | - |
| 19.08.2025 | 235,75 | 235,75 | 235,40 | 235,40 | -0,70% | - |
| 18.08.2025 | 234,15 | 237,05 | 234,15 | 237,05 | 2,13% | 150,00 |
| 17.08.2025 | 232,05 | 232,10 | 232,05 | 232,10 | -1,67% | 14,00 |
| 14.08.2025 | 236,05 | 236,05 | 236,05 | 236,05 | 0,55% | - |
| 13.08.2025 | 234,75 | 234,75 | 234,75 | 234,75 | 1,21% | - |
| 12.08.2025 | 231,95 | 231,95 | 231,95 | 231,95 | 0,32% | - |
| 08.08.2025 | 233,35 | 235,95 | 231,20 | 231,20 | 0,81% | 15,00 |
| 07.08.2025 | 247,00 | 247,00 | 229,35 | 229,35 | -7,03% | 475,00 |
| 06.08.2025 | 243,00 | 246,70 | 243,00 | 246,70 | 1,07% | - |
| 05.08.2025 | 247,10 | 247,10 | 244,10 | 244,10 | -1,01% | - |
| 04.08.2025 | 242,10 | 246,60 | 242,10 | 246,60 | 2,20% | - |
| 01.08.2025 | 248,05 | 248,05 | 241,30 | 241,30 | -4,51% | 35,00 |
| 31.07.2025 | 252,40 | 252,70 | 252,40 | 252,70 | 0,78% | 75,00 |
| 30.07.2025 | 250,40 | 250,75 | 250,40 | 250,75 | 0,08% | - |
| 29.07.2025 | 248,80 | 250,55 | 248,80 | 250,55 | 0,34% | - |
| 28.07.2025 | 244,05 | 249,70 | 244,05 | 249,70 | 2,04% | 18,00 |
| 25.07.2025 | 241,20 | 244,70 | 241,20 | 244,70 | 1,43% | - |
| 24.07.2025 | 240,10 | 241,25 | 240,10 | 241,25 | 0,44% | 15,00 |
| 23.07.2025 | 243,05 | 243,05 | 240,20 | 240,20 | -1,19% | - |
| 22.07.2025 | 245,10 | 245,10 | 243,10 | 243,10 | -1,38% | - |
| 21.07.2025 | 247,55 | 247,55 | 246,50 | 246,50 | -0,40% | - |
| 18.07.2025 | 245,70 | 247,50 | 245,70 | 247,50 | 0,51% | - |
| 17.07.2025 | 246,25 | 246,25 | 246,25 | 246,25 | -0,59% | - |
| 16.07.2025 | 247,00 | 247,70 | 246,25 | 247,70 | -0,52% | 39,00 |
| 15.07.2025 | 249,45 | 249,45 | 247,00 | 249,00 | -0,22% | 48,00 |
| 14.07.2025 | 246,10 | 251,45 | 246,10 | 249,55 | 0,34% | 108,00 |
| 11.07.2025 | 253,60 | 254,85 | 248,70 | 248,70 | -7,05% | 305,00 |
| 10.07.2025 | 267,55 | 267,55 | 267,55 | 267,55 | -0,91% | - |
| 09.07.2025 | 265,25 | 270,00 | 265,25 | 270,00 | 1,89% | 20,00 |
| 08.07.2025 | 265,00 | 265,00 | 265,00 | 265,00 | 0,28% | - |
| 04.07.2025 | 265,80 | 265,80 | 264,25 | 264,25 | 1,17% | 30,00 |
| 03.07.2025 | 261,30 | 261,30 | 261,20 | 261,20 | -0,59% | 57,00 |
| 02.07.2025 | 260,10 | 262,75 | 260,10 | 262,75 | -0,55% | 75,00 |
| 01.07.2025 | 264,20 | 264,20 | 264,20 | 264,20 | -0,25% | - |