267,700€
2,02%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |