108,660€
-0,15%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 108,95 | 109,46 | 104,48 | 108,82 | 0,52% | 1.020,00 |
| 17.06.2026 | 110,04 | 110,36 | 107,17 | 108,26 | -1,21% | - |
| 16.06.2026 | 112,44 | 113,16 | 106,72 | 109,59 | -2,66% | 1.040,00 |
| 15.06.2026 | 114,50 | 114,62 | 109,87 | 112,58 | 0,58% | 3.822,00 |
| 12.06.2026 | 107,34 | 112,25 | 103,39 | 111,93 | 2,77% | 6.205,00 |
| 11.06.2026 | 108,34 | 109,28 | 104,10 | 108,91 | 0,74% | 1.065,00 |
| 10.06.2026 | 108,39 | 111,39 | 106,23 | 108,11 | -0,84% | 390,00 |
| 09.06.2026 | 112,53 | 112,65 | 104,92 | 109,03 | -2,74% | 3.330,00 |
| 08.06.2026 | 113,04 | 114,42 | 110,67 | 112,10 | -1,19% | 1.003,00 |
| 05.06.2026 | 115,79 | 118,24 | 111,99 | 113,45 | -2,64% | 414,00 |
| 04.06.2026 | 114,65 | 118,11 | 113,91 | 116,53 | 0,57% | 697,00 |
| 03.06.2026 | 123,76 | 124,17 | 115,15 | 115,87 | -6,47% | 2.155,00 |
| 02.06.2026 | 132,27 | 133,64 | 120,28 | 123,89 | -7,43% | 2.492,00 |
| 01.06.2026 | 122,35 | 135,55 | 120,95 | 133,83 | 11,75% | 3.126,00 |
| 29.05.2026 | 113,29 | 119,91 | 112,02 | 119,76 | 7,27% | 1.709,00 |
| 28.05.2026 | 108,89 | 114,37 | 105,10 | 111,64 | 2,29% | 1.465,00 |
| 27.05.2026 | 125,41 | 126,13 | 108,06 | 109,14 | -31,18% | 7.621,00 |
| 26.05.2026 | 159,75 | 164,41 | 156,42 | 158,59 | -1,94% | 414,00 |
| 25.05.2026 | 159,53 | 163,23 | 159,00 | 161,72 | 2,90% | 3.005,00 |
| 22.05.2026 | 149,03 | 157,65 | 148,22 | 157,16 | 6,81% | 2.449,00 |
| 21.05.2026 | 149,33 | 150,38 | 145,21 | 147,14 | -1,93% | 172,00 |
| 20.05.2026 | 150,53 | 151,01 | 145,46 | 150,04 | -0,67% | 1.714,00 |
| 19.05.2026 | 150,18 | 157,35 | 149,89 | 151,05 | 0,41% | 1.230,00 |
| 18.05.2026 | 137,67 | 152,93 | 137,57 | 150,43 | 8,59% | 462,00 |
| 15.05.2026 | 131,35 | 139,90 | 131,18 | 138,53 | 5,18% | - |
| 14.05.2026 | 131,14 | 135,35 | 125,47 | 131,71 | 1,17% | 8.523,00 |
| 13.05.2026 | 125,08 | 131,42 | 122,45 | 130,19 | 4,62% | 540,00 |
| 12.05.2026 | 125,81 | 128,62 | 124,17 | 124,44 | -1,53% | 419,00 |
| 11.05.2026 | 129,04 | 129,92 | 125,34 | 126,37 | -2,12% | 198,00 |
| 08.05.2026 | 130,07 | 130,36 | 123,47 | 129,11 | -0,88% | 22,00 |
| 07.05.2026 | 119,88 | 130,38 | 119,71 | 130,25 | 10,46% | 865,00 |
| 06.05.2026 | 120,50 | 121,36 | 114,65 | 117,92 | -2,41% | 5.952,00 |
| 05.05.2026 | 122,58 | 123,16 | 118,86 | 120,83 | -0,69% | 7.971,00 |
| 04.05.2026 | 119,27 | 123,65 | 118,43 | 121,67 | 9,26% | 1.858,00 |
| 30.04.2026 | 114,48 | 115,40 | 109,24 | 111,36 | -3,49% | 304,00 |
| 29.04.2026 | 116,57 | 116,67 | 112,78 | 115,39 | -0,69% | 796,00 |
| 28.04.2026 | 114,71 | 118,15 | 114,16 | 116,19 | 1,56% | 4.013,00 |
| 27.04.2026 | 115,48 | 117,32 | 113,86 | 114,41 | -1,03% | 1.049,00 |
| 24.04.2026 | 115,27 | 115,79 | 111,40 | 115,60 | 1,61% | 406,00 |
| 23.04.2026 | 119,23 | 120,55 | 111,82 | 113,77 | -6,59% | 232,00 |
| 22.04.2026 | 117,53 | 121,79 | 116,89 | 121,79 | 2,29% | 602,00 |
| 21.04.2026 | 115,39 | 122,97 | 115,03 | 119,06 | 4,08% | 5.847,00 |
| 20.04.2026 | 113,70 | 116,44 | 112,90 | 114,39 | 0,36% | 475,00 |
| 17.04.2026 | 114,04 | 117,20 | 113,25 | 113,98 | -0,04% | 2.999,00 |
| 16.04.2026 | 111,72 | 117,06 | 111,71 | 114,03 | 2,92% | 4.382,00 |
| 15.04.2026 | 103,81 | 111,26 | 103,67 | 110,79 | 6,49% | 1.390,00 |
| 14.04.2026 | 104,17 | 106,64 | 102,45 | 104,04 | -0,21% | 1.732,00 |
| 13.04.2026 | 100,46 | 104,76 | 100,31 | 104,26 | 0,17% | 17.680,00 |
| 10.04.2026 | 104,94 | 106,57 | 97,76 | 104,08 | -0,34% | 1.106,00 |
| 09.04.2026 | 118,94 | 119,00 | 103,22 | 104,44 | -11,56% | 1.006,00 |
| 08.04.2026 | 124,75 | 128,31 | 117,48 | 118,09 | -3,66% | 956,00 |
| 07.04.2026 | 120,56 | 122,99 | 117,87 | 122,57 | 2,02% | 38,00 |
| 02.04.2026 | 116,41 | 120,50 | 116,40 | 120,14 | 1,87% | 529,00 |
| 01.04.2026 | 122,85 | 123,43 | 114,27 | 117,93 | -2,87% | 338,00 |
| 31.03.2026 | 120,45 | 123,25 | 118,47 | 121,42 | 1,49% | 5.268,00 |
| 30.03.2026 | 116,00 | 123,47 | 115,92 | 119,64 | 3,56% | 643,00 |
| 27.03.2026 | 123,43 | 123,43 | 111,14 | 115,53 | -5,95% | 758,00 |
| 26.03.2026 | 120,46 | 125,55 | 119,42 | 122,84 | 1,75% | 170,00 |
| 25.03.2026 | 121,32 | 125,16 | 120,12 | 120,73 | -0,17% | 4.000,00 |
| 24.03.2026 | 130,89 | 131,43 | 120,28 | 120,94 | -7,60% | 520,00 |
| 23.03.2026 | 129,75 | 133,94 | 128,21 | 130,89 | -0,24% | 190,00 |
| 20.03.2026 | 134,02 | 134,63 | 128,55 | 131,21 | -2,24% | - |
| 19.03.2026 | 135,73 | 140,86 | 133,18 | 134,22 | -1,35% | - |
| 18.03.2026 | 136,04 | 137,80 | 133,97 | 136,05 | 0,61% | 1.155,00 |
| 17.03.2026 | 133,12 | 137,60 | 132,80 | 135,23 | 1,31% | 516,00 |
| 16.03.2026 | 135,95 | 136,05 | 132,05 | 133,48 | -0,64% | 1.605,00 |
| 13.03.2026 | 131,43 | 135,82 | 131,20 | 134,34 | 2,07% | - |
| 12.03.2026 | 131,50 | 136,26 | 130,52 | 131,61 | -0,93% | 6.000,00 |
| 11.03.2026 | 134,77 | 138,42 | 131,24 | 132,85 | -1,65% | 1.378,00 |
| 10.03.2026 | 139,63 | 140,94 | 132,88 | 135,08 | -3,25% | 12.676,00 |
| 09.03.2026 | 139,22 | 143,42 | 138,84 | 139,62 | -1,24% | 1.122,00 |
| 06.03.2026 | 140,03 | 143,11 | 136,94 | 141,37 | 1,30% | - |
| 05.03.2026 | 134,76 | 141,51 | 134,09 | 139,55 | 4,03% | 1.680,00 |
| 04.03.2026 | 132,75 | 136,77 | 132,49 | 134,15 | 0,77% | 391,00 |
| 03.03.2026 | 125,27 | 134,45 | 125,02 | 133,12 | 4,79% | 1.050,00 |
| 02.03.2026 | 122,50 | 130,20 | 122,50 | 127,04 | 2,20% | 3.570,00 |
| 27.02.2026 | 130,09 | 130,50 | 118,95 | 124,31 | -12,20% | 4.923,00 |
| 26.02.2026 | 130,92 | 141,97 | 130,92 | 141,58 | 7,34% | 680,00 |
| 25.02.2026 | 126,63 | 131,93 | 125,11 | 131,90 | 3,99% | 1.092,00 |
| 24.02.2026 | 122,71 | 128,34 | 121,04 | 126,84 | 4,38% | 2.792,00 |
| 23.02.2026 | 133,99 | 135,78 | 120,10 | 121,52 | -10,33% | 3.812,00 |
| 20.02.2026 | 144,27 | 146,48 | 135,48 | 135,52 | -5,61% | 184,00 |
| 19.02.2026 | 146,24 | 146,83 | 141,85 | 143,57 | -1,67% | 1.200,00 |
| 18.02.2026 | 144,61 | 146,44 | 139,12 | 146,01 | 0,25% | 175,00 |
| 17.02.2026 | 149,78 | 150,03 | 143,33 | 145,64 | -2,86% | 641,00 |
| 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 |