232,100€
-1,67%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 232,85 | 235,77 | 231,18 | 234,98 | 0,98% | 14,00 |
| 14.08.2025 | 237,02 | 238,48 | 231,60 | 232,70 | -2,04% | - |
| 13.08.2025 | 235,90 | 238,93 | 234,75 | 237,55 | 0,68% | - |
| 12.08.2025 | 233,35 | 236,38 | 231,48 | 235,95 | 1,03% | - |
| 11.08.2025 | 232,33 | 238,18 | 230,35 | 233,55 | 0,83% | - |
| 08.08.2025 | 234,40 | 235,98 | 230,18 | 231,63 | -1,20% | 30,00 |
| 07.08.2025 | 248,05 | 251,00 | 228,40 | 234,45 | -5,55% | 475,00 |
| 06.08.2025 | 244,15 | 248,27 | 242,63 | 248,23 | 1,86% | - |
| 05.08.2025 | 248,02 | 248,93 | 242,88 | 243,70 | -1,37% | - |
| 04.08.2025 | 243,20 | 247,70 | 240,85 | 247,08 | 1,98% | - |
| 01.08.2025 | 249,08 | 249,08 | 237,15 | 242,27 | -3,15% | 70,00 |
| 31.07.2025 | 252,70 | 255,98 | 248,08 | 250,15 | -0,69% | 75,00 |
| 30.07.2025 | 251,63 | 253,90 | 247,60 | 251,90 | 0,28% | - |
| 29.07.2025 | 251,50 | 254,48 | 248,10 | 251,20 | 0,73% | - |
| 28.07.2025 | 245,33 | 250,25 | 245,18 | 249,38 | 2,33% | 22,00 |
| 25.07.2025 | 242,45 | 246,73 | 241,38 | 243,70 | 0,83% | - |
| 24.07.2025 | 241,38 | 243,30 | 238,70 | 241,70 | 0,44% | 15,00 |
| 23.07.2025 | 244,05 | 245,45 | 239,08 | 240,65 | -1,02% | - |
| 22.07.2025 | 246,48 | 247,48 | 242,30 | 243,13 | -1,51% | - |
| 21.07.2025 | 248,75 | 251,50 | 244,40 | 246,85 | -0,63% | - |
| 18.07.2025 | 246,30 | 248,98 | 244,33 | 248,43 | 0,71% | - |
| 17.07.2025 | 247,30 | 249,45 | 246,27 | 246,68 | -0,25% | - |
| 16.07.2025 | 248,05 | 251,35 | 242,95 | 247,30 | -0,49% | 54,00 |
| 15.07.2025 | 250,43 | 250,98 | 246,63 | 248,52 | -0,41% | 83,00 |
| 14.07.2025 | 246,77 | 252,33 | 243,40 | 249,55 | 0,67% | 118,00 |
| 11.07.2025 | 254,80 | 255,85 | 247,20 | 247,90 | -2,10% | 305,00 |
| 10.07.2025 | 268,92 | 270,38 | 253,05 | 253,23 | -6,23% | - |
| 09.07.2025 | 265,20 | 271,05 | 265,20 | 270,05 | 1,33% | 40,00 |
| 08.07.2025 | 269,33 | 272,00 | 262,88 | 266,50 | -0,98% | - |
| 07.07.2025 | 263,63 | 269,80 | 262,88 | 269,13 | 2,39% | 450,00 |
| 04.07.2025 | 264,88 | 264,88 | 262,85 | 262,85 | -1,87% | 30,00 |
| 03.07.2025 | 262,10 | 269,55 | 260,88 | 267,85 | 2,17% | 57,00 |
| 02.07.2025 | 261,48 | 265,77 | 257,00 | 262,15 | 0,52% | 75,00 |
| 01.07.2025 | 265,52 | 268,58 | 256,25 | 260,80 | -2,19% | - |
| 30.06.2025 | 270,88 | 271,05 | 256,30 | 266,65 | -1,03% | - |
| 27.06.2025 | 269,17 | 271,42 | 266,98 | 269,42 | 0,51% | - |
| 26.06.2025 | 267,02 | 271,00 | 266,38 | 268,05 | 0,14% | 54,00 |
| 25.06.2025 | 264,65 | 272,60 | 264,65 | 267,67 | 0,81% | 24,00 |
| 24.06.2025 | 269,35 | 271,60 | 264,17 | 265,52 | -0,97% | 75,00 |
| 23.06.2025 | 261,77 | 269,67 | 260,33 | 268,13 | 1,95% | 32,00 |
| 20.06.2025 | 262,67 | 267,85 | 257,00 | 263,00 | 0,53% | - |
| 19.06.2025 | 265,65 | 265,65 | 261,25 | 261,63 | -1,70% | 6,00 |
| 18.06.2025 | 267,55 | 268,63 | 262,70 | 266,15 | -0,54% | 26,00 |
| 17.06.2025 | 262,50 | 268,65 | 259,20 | 267,60 | 1,36% | - |
| 16.06.2025 | 262,63 | 267,15 | 261,77 | 264,00 | 0,99% | 52,00 |
| 13.06.2025 | 257,33 | 265,20 | 253,75 | 261,40 | 0,37% | - |
| 12.06.2025 | 259,17 | 264,42 | 256,23 | 260,42 | -0,27% | - |
| 11.06.2025 | 258,75 | 263,83 | 258,40 | 261,13 | 0,12% | 28,00 |
| 10.06.2025 | 262,52 | 265,75 | 259,15 | 260,80 | -0,68% | 200,00 |
| 09.06.2025 | 263,70 | 267,77 | 262,45 | 262,58 | -1,24% | - |
| 06.06.2025 | 262,40 | 269,45 | 262,40 | 265,88 | 1,08% | 10,00 |
| 05.06.2025 | 259,25 | 265,30 | 259,25 | 263,02 | 1,13% | 52,00 |
| 04.06.2025 | 258,33 | 266,20 | 255,83 | 260,08 | 0,19% | - |
| 03.06.2025 | 255,83 | 261,83 | 254,43 | 259,58 | 1,32% | 47,00 |
| 02.06.2025 | 241,05 | 257,25 | 239,38 | 256,20 | 5,53% | 108,00 |
| 30.05.2025 | 230,48 | 243,88 | 227,10 | 242,77 | 9,83% | 435,00 |
| 29.05.2025 | 227,98 | 228,63 | 219,30 | 221,05 | -1,64% | 39,00 |
| 28.05.2025 | 226,83 | 227,63 | 223,43 | 224,73 | -1,02% | - |
| 27.05.2025 | 224,83 | 228,43 | 224,63 | 227,05 | 0,24% | - |
| 26.05.2025 | 224,90 | 227,15 | 224,90 | 226,50 | 1,26% | 86,00 |
| 23.05.2025 | 222,73 | 225,45 | 218,10 | 223,68 | -0,21% | 100,00 |
| 22.05.2025 | 219,83 | 225,93 | 218,90 | 224,15 | 1,97% | - |
| 21.05.2025 | 220,90 | 224,00 | 214,58 | 219,83 | -1,59% | - |
| 20.05.2025 | 223,33 | 224,80 | 220,43 | 223,38 | -0,58% | - |
| 19.05.2025 | 221,02 | 226,27 | 220,00 | 224,68 | -0,38% | 20,00 |
| 16.05.2025 | 219,33 | 227,40 | 218,73 | 225,52 | 2,60% | 13,00 |
| 15.05.2025 | 217,73 | 220,65 | 215,27 | 219,80 | 0,41% | 54,00 |
| 14.05.2025 | 219,45 | 220,10 | 216,23 | 218,90 | 0,00% | 50,00 |
| 13.05.2025 | 216,20 | 223,80 | 208,85 | 218,90 | 0,57% | - |
| 12.05.2025 | 211,88 | 220,10 | 211,08 | 217,65 | 5,14% | 36,00 |
| 09.05.2025 | 207,45 | 208,73 | 202,05 | 207,00 | -0,35% | - |
| 08.05.2025 | 205,95 | 209,25 | 204,02 | 207,73 | 0,56% | 20,00 |
| 07.05.2025 | 206,35 | 208,10 | 202,48 | 206,58 | 0,81% | - |
| 06.05.2025 | 204,65 | 207,75 | 201,43 | 204,93 | -0,46% | 210,00 |
| 05.05.2025 | 202,30 | 208,70 | 200,33 | 205,88 | 1,01% | 14,00 |
| 02.05.2025 | 201,35 | 205,18 | 199,25 | 203,83 | 2,14% | 20,00 |
| 30.04.2025 | 195,89 | 200,23 | 191,43 | 199,55 | 1,49% | - |
| 29.04.2025 | 193,20 | 197,73 | 192,01 | 196,63 | 2,17% | - |
| 28.04.2025 | 188,49 | 194,78 | 188,49 | 192,45 | 1,43% | - |
| 25.04.2025 | 186,33 | 191,21 | 95,00 | 189,74 | 2,81% | 84,00 |
| 24.04.2025 | 176,33 | 186,87 | 174,23 | 184,55 | 4,25% | 170,00 |
| 23.04.2025 | 177,00 | 182,51 | 90,01 | 177,02 | 2,91% | 260,00 |
| 22.04.2025 | 170,25 | 173,75 | 169,29 | 172,02 | -2,55% | 10,00 |
| 17.04.2025 | 180,10 | 181,14 | 175,07 | 176,52 | -0,88% | - |
| 16.04.2025 | 175,00 | 182,00 | 174,65 | 178,09 | -1,67% | - |
| 15.04.2025 | 175,17 | 184,36 | 175,17 | 181,12 | 3,09% | - |
| 14.04.2025 | 176,57 | 178,75 | 172,46 | 175,69 | 0,66% | - |
| 11.04.2025 | 175,50 | 176,31 | 167,95 | 174,54 | 0,17% | - |
| 10.04.2025 | 183,13 | 183,28 | 168,76 | 174,24 | -5,47% | - |
| 09.04.2025 | 157,50 | 185,71 | 94,69 | 184,32 | 13,78% | 15,00 |
| 08.04.2025 | 165,69 | 181,28 | 94,22 | 162,00 | -1,81% | 15,00 |
| 07.04.2025 | 146,01 | 170,06 | 106,10 | 164,98 | 3,52% | 45,00 |
| 04.04.2025 | 172,65 | 182,35 | 157,67 | 159,37 | -8,53% | 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% | - |