197,340€
3,70%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 182,26 | 183,35 | 179,17 | 182,66 | 0,32% | 28,00 |
| 07.11.2024 | 180,07 | 183,91 | 178,08 | 182,07 | 1,29% | - |
| 06.11.2024 | 175,50 | 183,11 | 174,75 | 179,75 | 5,04% | 30,00 |
| 05.11.2024 | 170,26 | 172,32 | 168,53 | 171,12 | 0,66% | - |
| 04.11.2024 | 167,89 | 171,31 | 165,71 | 169,99 | 0,82% | 334,00 |
| 01.11.2024 | 166,64 | 169,55 | 165,23 | 168,60 | 1,23% | - |
| 31.10.2024 | 170,83 | 173,67 | 165,78 | 166,55 | -2,70% | 70,00 |
| 30.10.2024 | 175,63 | 177,00 | 171,14 | 171,17 | -2,23% | - |
| 29.10.2024 | 173,34 | 176,33 | 170,80 | 175,07 | 1,19% | - |
| 28.10.2024 | 172,47 | 174,28 | 171,41 | 173,01 | 1,01% | 70,00 |
| 25.10.2024 | 170,26 | 174,13 | 170,06 | 171,28 | 0,85% | - |
| 24.10.2024 | 168,71 | 171,77 | 168,46 | 169,84 | 1,22% | - |
| 23.10.2024 | 171,99 | 173,00 | 167,51 | 167,79 | -2,71% | 2,00 |
| 22.10.2024 | 173,14 | 174,40 | 171,46 | 172,47 | -0,93% | 9,00 |
| 21.10.2024 | 174,56 | 177,14 | 172,42 | 174,09 | -0,45% | 4,00 |
| 18.10.2024 | 174,53 | 176,55 | 172,79 | 174,87 | 0,33% | - |
| 17.10.2024 | 175,64 | 179,58 | 174,05 | 174,30 | -1,23% | - |
| 16.10.2024 | 179,57 | 179,97 | 174,80 | 176,47 | -1,59% | - |
| 15.10.2024 | 180,55 | 182,02 | 178,30 | 179,33 | -0,59% | 120,00 |
| 14.10.2024 | 181,30 | 182,74 | 178,75 | 180,40 | -0,51% | 34,00 |
| 11.10.2024 | 178,70 | 185,69 | 177,13 | 181,33 | 1,40% | 120,00 |
| 10.10.2024 | 169,49 | 179,81 | 168,67 | 178,82 | 5,20% | 270,00 |
| 09.10.2024 | 160,45 | 170,66 | 159,84 | 169,98 | 5,45% | - |
| 08.10.2024 | 156,72 | 161,83 | 155,93 | 161,19 | 2,74% | 200,00 |
| 07.10.2024 | 158,50 | 159,23 | 154,65 | 156,89 | -0,98% | 56,00 |
| 04.10.2024 | 153,77 | 161,16 | 153,59 | 158,44 | 3,01% | 12,00 |
| 03.10.2024 | 153,31 | 155,21 | 151,50 | 153,81 | 0,27% | - |
| 02.10.2024 | 150,80 | 154,21 | 149,91 | 153,39 | 1,67% | - |
| 01.10.2024 | 153,37 | 154,96 | 149,64 | 150,87 | -1,74% | 30,00 |
| 30.09.2024 | 153,51 | 154,57 | 151,44 | 153,54 | -0,20% | 105,00 |
| 27.09.2024 | 153,06 | 155,61 | 152,34 | 153,84 | 0,61% | 24,00 |
| 26.09.2024 | 155,96 | 156,98 | 151,68 | 152,90 | -0,97% | 30,00 |
| 25.09.2024 | 155,09 | 155,64 | 153,53 | 154,40 | -0,89% | 24,00 |
| 24.09.2024 | 157,36 | 157,77 | 154,16 | 155,78 | -0,95% | - |
| 23.09.2024 | 155,23 | 157,54 | 154,00 | 157,28 | 1,67% | 80,00 |
| 20.09.2024 | 154,01 | 155,66 | 152,19 | 154,69 | 0,21% | - |
| 19.09.2024 | 153,82 | 156,88 | 152,36 | 154,36 | 1,72% | 15,00 |
| 18.09.2024 | 153,28 | 154,98 | 149,35 | 151,75 | -0,97% | 108,00 |
| 17.09.2024 | 154,43 | 156,06 | 152,37 | 153,24 | -0,71% | - |
| 16.09.2024 | 153,07 | 155,18 | 151,40 | 154,34 | 0,55% | - |
| 13.09.2024 | 150,53 | 154,96 | 149,52 | 153,50 | 1,93% | 60,00 |
| 12.09.2024 | 147,17 | 152,92 | 146,77 | 150,60 | 2,62% | - |
| 11.09.2024 | 140,27 | 147,43 | 140,27 | 146,75 | 3,81% | - |
| 10.09.2024 | 143,99 | 145,33 | 139,07 | 141,37 | -1,97% | - |
| 09.09.2024 | 142,31 | 146,11 | 142,29 | 144,21 | 1,97% | - |
| 06.09.2024 | 145,41 | 148,81 | 140,01 | 141,43 | -3,36% | 150,00 |
| 05.09.2024 | 141,59 | 147,34 | 140,55 | 146,34 | 3,20% | 198,00 |
| 04.09.2024 | 147,74 | 161,02 | 140,63 | 141,80 | -19,01% | 262,00 |
| 03.09.2024 | 183,00 | 183,36 | 164,51 | 175,09 | -4,37% | 454,00 |
| 02.09.2024 | 180,98 | 183,90 | 178,16 | 183,10 | 1,23% | 150,00 |
| 30.08.2024 | 180,09 | 181,27 | 175,50 | 180,87 | 1,66% | - |
| 29.08.2024 | 172,84 | 181,52 | 172,84 | 177,92 | 1,93% | 97,00 |
| 28.08.2024 | 176,78 | 178,08 | 173,92 | 174,55 | -1,02% | - |
| 27.08.2024 | 177,32 | 177,79 | 175,00 | 176,34 | -0,52% | - |
| 26.08.2024 | 178,36 | 180,98 | 176,79 | 177,26 | -0,52% | - |
| 23.08.2024 | 178,38 | 180,91 | 175,66 | 178,19 | 0,03% | 100,00 |
| 22.08.2024 | 179,45 | 182,51 | 177,73 | 178,14 | -0,91% | - |
| 21.08.2024 | 177,39 | 179,96 | 176,41 | 179,78 | 1,41% | - |
| 20.08.2024 | 177,07 | 179,81 | 175,89 | 177,28 | 0,50% | - |
| 19.08.2024 | 174,48 | 177,74 | 173,23 | 176,39 | 0,79% | - |
| 16.08.2024 | 174,00 | 175,58 | 171,36 | 175,00 | 0,89% | - |
| 15.08.2024 | 167,48 | 174,71 | 165,67 | 173,45 | 3,82% | - |
| 14.08.2024 | 162,50 | 167,44 | 161,86 | 167,06 | 2,91% | 400,00 |
| 13.08.2024 | 158,30 | 164,52 | 157,84 | 162,33 | 2,88% | - |
| 12.08.2024 | 160,56 | 161,19 | 157,23 | 157,78 | -1,14% | - |
| 09.08.2024 | 157,28 | 160,39 | 156,44 | 159,60 | 1,51% | - |
| 08.08.2024 | 151,66 | 159,08 | 151,08 | 157,23 | 3,19% | 40,00 |
| 07.08.2024 | 153,22 | 159,89 | 151,91 | 152,37 | 0,49% | 21,00 |
| 06.08.2024 | 153,25 | 163,05 | 150,21 | 151,63 | 0,57% | 18,00 |
| 05.08.2024 | 148,00 | 153,92 | 136,51 | 150,77 | -2,91% | 65,00 |
| 02.08.2024 | 159,37 | 165,95 | 151,05 | 155,29 | -3,93% | 35,00 |
| 01.08.2024 | 167,09 | 171,44 | 160,22 | 161,64 | -2,50% | 60,00 |
| 31.07.2024 | 165,68 | 169,42 | 162,66 | 165,78 | 1,34% | 4,00 |
| 30.07.2024 | 167,41 | 169,58 | 160,47 | 163,58 | -2,25% | 200,00 |
| 29.07.2024 | 168,20 | 169,96 | 166,84 | 167,35 | 0,17% | 27,00 |
| 26.07.2024 | 168,39 | 176,85 | 165,49 | 167,06 | -0,41% | - |
| 25.07.2024 | 168,23 | 172,23 | 160,46 | 167,74 | -0,03% | 50,00 |
| 24.07.2024 | 174,81 | 175,34 | 167,19 | 167,79 | -4,68% | 10,00 |
| 23.07.2024 | 172,58 | 177,48 | 171,96 | 176,03 | 1,77% | - |
| 22.07.2024 | 173,85 | 178,81 | 171,01 | 172,96 | -0,17% | 610,00 |
| 19.07.2024 | 175,42 | 181,45 | 162,68 | 173,25 | -0,85% | 45,00 |
| 18.07.2024 | 179,04 | 180,60 | 172,62 | 174,74 | -1,97% | 17,00 |
| 17.07.2024 | 185,49 | 185,49 | 176,59 | 178,26 | -4,31% | 90,00 |
| 16.07.2024 | 188,26 | 188,97 | 181,52 | 186,28 | -0,72% | - |
| 15.07.2024 | 185,75 | 190,63 | 183,38 | 187,64 | 1,37% | 148,00 |
| 12.07.2024 | 180,16 | 186,35 | 179,44 | 185,11 | 2,70% | 12,00 |
| 11.07.2024 | 181,94 | 186,94 | 178,75 | 180,24 | -1,12% | 115,00 |
| 10.07.2024 | 182,60 | 184,21 | 176,53 | 182,28 | -0,15% | - |
| 09.07.2024 | 186,72 | 187,97 | 180,08 | 182,55 | -2,01% | 28,00 |
| 08.07.2024 | 185,90 | 186,98 | 180,34 | 186,30 | 0,16% | 208,00 |
| 05.07.2024 | 184,50 | 188,40 | 138,66 | 186,00 | -0,27% | 48,00 |