149,930€
0,35%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |