260,500€
0,12%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 260,13 | 260,63 | 259,35 | 260,40 | 0,08% | - |
| 01.10.2025 | 254,00 | 260,98 | 251,25 | 260,20 | 2,50% | - |
| 30.09.2025 | 253,23 | 254,55 | 248,05 | 253,85 | 0,28% | - |
| 29.09.2025 | 252,38 | 255,88 | 250,48 | 253,15 | -0,01% | 320,00 |
| 26.09.2025 | 245,40 | 253,98 | 244,30 | 253,18 | 3,04% | - |
| 25.09.2025 | 242,13 | 247,23 | 239,35 | 245,70 | 1,42% | - |
| 24.09.2025 | 245,52 | 248,00 | 241,00 | 242,25 | -0,86% | - |
| 23.09.2025 | 246,75 | 248,80 | 243,77 | 244,35 | -1,27% | - |
| 22.09.2025 | 250,48 | 251,33 | 243,60 | 247,50 | -0,78% | 4,00 |
| 19.09.2025 | 247,65 | 251,13 | 245,93 | 249,45 | 1,96% | 30,00 |
| 18.09.2025 | 238,98 | 247,75 | 237,95 | 244,65 | 3,34% | 20,00 |
| 17.09.2025 | 237,98 | 241,93 | 234,10 | 236,75 | -0,13% | - |
| 16.09.2025 | 242,77 | 244,02 | 234,48 | 237,05 | -2,23% | - |
| 15.09.2025 | 242,08 | 245,95 | 241,38 | 242,45 | 0,53% | - |
| 12.09.2025 | 244,70 | 246,38 | 240,43 | 241,18 | -1,20% | - |
| 11.09.2025 | 238,88 | 249,95 | 238,88 | 244,10 | 1,08% | - |
| 10.09.2025 | 241,63 | 246,33 | 240,63 | 241,50 | 0,77% | - |
| 09.09.2025 | 239,48 | 241,93 | 237,73 | 239,65 | 0,67% | 30,00 |
| 08.09.2025 | 234,58 | 239,77 | 232,83 | 238,05 | 2,30% | - |
| 05.09.2025 | 230,18 | 234,27 | 227,50 | 232,70 | 1,53% | 140,00 |
| 04.09.2025 | 231,73 | 233,48 | 225,60 | 229,20 | -1,27% | 111,00 |
| 03.09.2025 | 240,27 | 243,65 | 223,75 | 232,15 | -0,88% | - |
| 02.09.2025 | 240,98 | 243,95 | 230,50 | 234,20 | -1,10% | 18,00 |
| 01.09.2025 | 237,23 | 240,50 | 227,65 | 236,80 | -0,03% | 110,00 |
| 29.08.2025 | 239,90 | 243,63 | 234,65 | 236,88 | 1,75% | - |
| 28.08.2025 | 233,05 | 242,95 | 232,80 | 232,80 | -0,72% | 50,00 |
| 27.08.2025 | 230,52 | 235,65 | 230,48 | 234,50 | 2,33% | - |
| 26.08.2025 | 231,48 | 233,13 | 228,15 | 229,15 | -1,33% | - |
| 25.08.2025 | 232,50 | 235,35 | 229,93 | 232,25 | -0,15% | - |
| 22.08.2025 | 233,38 | 236,13 | 231,95 | 232,60 | -0,11% | - |
| 21.08.2025 | 235,25 | 235,98 | 231,10 | 232,85 | -0,89% | - |
| 20.08.2025 | 235,15 | 237,70 | 231,80 | 234,95 | -0,44% | - |
| 19.08.2025 | 237,20 | 241,38 | 234,90 | 236,00 | -0,63% | - |
| 18.08.2025 | 235,43 | 238,05 | 234,15 | 237,50 | 1,07% | 300,00 |
| 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 |