160,010€
-8,38%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 172,65 | 182,35 | 157,67 | 159,89 | -8,23% | 19,00 |
| 03.04.2025 | 182,66 | 187,65 | 169,83 | 174,23 | -8,72% | 100,00 |
| 02.04.2025 | 185,82 | 192,02 | 181,78 | 190,88 | 2,43% | - |
| 01.04.2025 | 182,00 | 187,13 | 181,23 | 186,36 | 1,59% | - |
| 31.03.2025 | 187,75 | 188,59 | 177,97 | 183,45 | -3,37% | 38,00 |
| 28.03.2025 | 193,31 | 194,33 | 187,76 | 189,84 | -2,12% | - |
| 27.03.2025 | 196,43 | 196,70 | 190,32 | 193,96 | -1,06% | - |
| 26.03.2025 | 199,63 | 200,41 | 194,73 | 196,03 | -1,49% | - |
| 25.03.2025 | 193,62 | 200,51 | 192,42 | 199,00 | 2,88% | 4,00 |
| 24.03.2025 | 190,94 | 194,83 | 190,87 | 193,43 | 2,01% | 15,00 |
| 21.03.2025 | 187,94 | 190,67 | 182,53 | 189,61 | 1,29% | - |
| 20.03.2025 | 188,10 | 189,56 | 185,42 | 187,19 | 0,02% | - |
| 19.03.2025 | 184,85 | 189,56 | 183,57 | 187,15 | 2,02% | 20,00 |
| 18.03.2025 | 183,58 | 185,51 | 180,40 | 183,44 | -0,19% | - |
| 17.03.2025 | 180,77 | 187,42 | 180,51 | 183,78 | 1,90% | 45,00 |
| 14.03.2025 | 176,09 | 182,14 | 175,41 | 180,36 | 3,08% | 200,00 |
| 13.03.2025 | 181,02 | 182,23 | 171,81 | 174,97 | -2,95% | - |
| 12.03.2025 | 183,27 | 187,32 | 178,94 | 180,28 | -1,44% | - |
| 11.03.2025 | 179,53 | 187,34 | 176,44 | 182,92 | 0,75% | 75,00 |
| 10.03.2025 | 191,27 | 191,37 | 178,04 | 181,55 | -5,66% | 93,00 |
| 07.03.2025 | 187,50 | 193,06 | 182,30 | 192,44 | 2,68% | - |
| 06.03.2025 | 191,95 | 195,28 | 184,38 | 187,42 | 2,94% | 30,00 |
| 05.03.2025 | 183,56 | 183,80 | 176,23 | 182,07 | -0,34% | 40,00 |
| 04.03.2025 | 180,79 | 193,71 | 175,15 | 182,69 | 1,42% | - |
| 03.03.2025 | 189,13 | 190,51 | 178,84 | 180,14 | -4,94% | 42,00 |
| 28.02.2025 | 184,95 | 189,66 | 183,15 | 189,50 | 2,69% | - |
| 27.02.2025 | 188,29 | 191,47 | 183,98 | 184,54 | -1,35% | 26,00 |
| 26.02.2025 | 185,11 | 189,11 | 184,54 | 187,06 | 1,88% | 60,00 |
| 25.02.2025 | 188,01 | 188,03 | 180,06 | 183,61 | -2,51% | 40,00 |
| 24.02.2025 | 190,09 | 191,83 | 182,33 | 188,33 | -0,78% | 57,00 |
| 21.02.2025 | 197,28 | 198,72 | 188,05 | 189,82 | -3,69% | - |
| 20.02.2025 | 205,05 | 209,10 | 192,26 | 197,09 | -4,30% | - |
| 19.02.2025 | 207,10 | 208,80 | 201,33 | 205,95 | -0,75% | - |
| 18.02.2025 | 203,30 | 208,18 | 201,98 | 207,50 | 2,55% | - |
| 17.02.2025 | 203,55 | 203,88 | 201,83 | 202,35 | -0,14% | - |
| 14.02.2025 | 204,20 | 204,75 | 200,21 | 202,63 | -1,35% | - |
| 13.02.2025 | 203,38 | 205,73 | 200,09 | 205,40 | 1,12% | - |
| 12.02.2025 | 201,20 | 203,65 | 198,08 | 203,13 | 0,57% | 213,00 |
| 11.02.2025 | 205,25 | 205,93 | 200,75 | 201,98 | -2,11% | - |
| 10.02.2025 | 200,21 | 206,33 | 199,26 | 206,33 | 3,70% | 220,00 |
| 07.02.2025 | 198,36 | 202,45 | 197,79 | 198,97 | 1,23% | 715,00 |
| 06.02.2025 | 197,70 | 199,34 | 194,11 | 196,55 | -0,22% | 4,00 |
| 05.02.2025 | 194,64 | 197,66 | 192,93 | 196,99 | 0,44% | - |
| 04.02.2025 | 194,00 | 196,57 | 191,22 | 196,12 | 1,10% | - |
| 03.02.2025 | 193,54 | 201,80 | 190,39 | 193,99 | -0,60% | - |
| 31.01.2025 | 195,22 | 200,57 | 100,50 | 195,16 | 0,12% | 28,00 |
| 30.01.2025 | 191,23 | 196,95 | 190,94 | 194,92 | 0,66% | - |
| 29.01.2025 | 196,38 | 198,36 | 192,33 | 193,65 | -1,16% | 20,00 |
| 28.01.2025 | 183,37 | 197,11 | 181,24 | 195,92 | 7,45% | - |
| 27.01.2025 | 180,56 | 188,89 | 93,10 | 182,33 | -1,11% | 1.350,00 |
| 24.01.2025 | 183,99 | 187,45 | 182,79 | 184,38 | -0,36% | - |
| 23.01.2025 | 185,14 | 185,66 | 181,56 | 185,04 | -0,13% | 600,00 |
| 22.01.2025 | 186,26 | 186,56 | 182,87 | 185,29 | 0,66% | - |
| 21.01.2025 | 182,63 | 185,22 | 181,24 | 184,08 | 0,79% | 20,00 |
| 20.01.2025 | 182,59 | 184,27 | 182,56 | 182,63 | 0,09% | - |
| 17.01.2025 | 182,45 | 187,53 | 181,43 | 182,47 | 0,18% | - |
| 16.01.2025 | 185,10 | 191,56 | 139,07 | 182,14 | -1,30% | - |
| 15.01.2025 | 179,81 | 185,85 | 179,21 | 184,54 | 2,76% | 50,00 |
| 14.01.2025 | 182,64 | 184,53 | 177,83 | 179,58 | -1,61% | - |
| 13.01.2025 | 184,96 | 185,41 | 181,50 | 182,51 | -1,60% | - |
| 10.01.2025 | 180,86 | 188,31 | 178,78 | 185,48 | 2,32% | 34,00 |
| 09.01.2025 | 181,34 | 181,39 | 180,77 | 181,28 | -0,11% | - |
| 08.01.2025 | 177,98 | 184,38 | 176,66 | 181,48 | 2,06% | - |
| 07.01.2025 | 180,99 | 183,44 | 175,79 | 177,82 | -2,12% | 187,00 |
| 06.01.2025 | 180,69 | 183,55 | 178,42 | 181,67 | 0,73% | 115,00 |
| 03.01.2025 | 176,40 | 181,31 | 176,40 | 180,36 | 1,99% | - |
| 02.01.2025 | 174,86 | 178,90 | 174,64 | 176,84 | 0,84% | - |
| 30.12.2024 | 176,57 | 185,49 | 174,52 | 175,36 | -1,00% | - |
| 27.12.2024 | 180,05 | 180,09 | 173,67 | 177,13 | -0,86% | - |
| 23.12.2024 | 181,27 | 181,95 | 177,50 | 178,66 | -0,60% | - |
| 20.12.2024 | 176,25 | 181,11 | 170,98 | 179,73 | 1,70% | 34,00 |
| 19.12.2024 | 179,30 | 183,38 | 175,90 | 176,72 | -1,35% | 12,00 |
| 18.12.2024 | 190,92 | 192,89 | 178,82 | 179,13 | -6,27% | 29,00 |
| 17.12.2024 | 194,60 | 195,20 | 188,94 | 191,11 | -1,74% | - |
| 16.12.2024 | 189,36 | 194,83 | 188,47 | 194,49 | 2,78% | - |
| 13.12.2024 | 198,04 | 198,76 | 188,02 | 189,23 | -3,88% | 1.000,00 |
| 12.12.2024 | 197,31 | 199,60 | 195,01 | 196,87 | -0,46% | 40,00 |
| 11.12.2024 | 191,69 | 199,68 | 191,44 | 197,77 | 3,35% | - |
| 10.12.2024 | 194,87 | 199,75 | 189,90 | 191,36 | -2,07% | 100,00 |
| 09.12.2024 | 200,05 | 204,88 | 194,12 | 195,40 | -2,77% | 155,00 |
| 06.12.2024 | 194,74 | 203,90 | 193,50 | 200,98 | 3,46% | - |
| 05.12.2024 | 195,32 | 200,63 | 191,36 | 194,26 | -0,88% | 140,00 |
| 04.12.2024 | 189,87 | 202,99 | 183,30 | 195,98 | 3,66% | 292,00 |
| 03.12.2024 | 184,50 | 193,23 | 181,14 | 189,06 | -4,84% | 105,00 |
| 02.12.2024 | 196,03 | 203,13 | 195,23 | 198,67 | 1,93% | 45,00 |
| 29.11.2024 | 195,03 | 197,12 | 193,49 | 194,90 | -0,15% | 20,00 |
| 28.11.2024 | 194,60 | 196,25 | 194,46 | 195,20 | 0,65% | 18,00 |
| 27.11.2024 | 200,32 | 200,32 | 191,19 | 193,94 | -3,52% | 20,00 |
| 26.11.2024 | 201,02 | 201,90 | 197,99 | 201,02 | 0,24% | 15,00 |
| 25.11.2024 | 203,15 | 205,50 | 198,46 | 200,55 | -1,01% | - |
| 22.11.2024 | 198,12 | 204,33 | 196,18 | 202,60 | 2,41% | 32,00 |
| 21.11.2024 | 188,48 | 201,38 | 187,50 | 197,83 | 3,79% | 38,00 |
| 20.11.2024 | 193,76 | 195,32 | 188,55 | 190,60 | -1,16% | - |
| 19.11.2024 | 191,99 | 193,79 | 187,69 | 192,84 | 0,70% | 95,00 |
| 18.11.2024 | 192,60 | 193,71 | 189,79 | 191,50 | 0,15% | - |
| 15.11.2024 | 196,39 | 202,39 | 188,19 | 191,21 | -3,53% | - |
| 14.11.2024 | 198,74 | 202,75 | 194,96 | 198,21 | -0,31% | 525,00 |
| 13.11.2024 | 196,38 | 206,10 | 193,10 | 198,82 | 1,05% | 210,00 |
| 12.11.2024 | 187,50 | 197,27 | 187,31 | 196,76 | 5,06% | 22,00 |
| 11.11.2024 | 183,10 | 188,33 | 183,00 | 187,29 | 2,53% | 2,00 |