191,650$
2,17%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 190,02 | 192,23 | 188,40 | 191,81 | 2,26% | 1.180.550,00 |
| 17.01.2025 | 192,81 | 192,81 | 187,05 | 187,58 | 0,02% | 1.304.370,00 |
| 16.01.2025 | 190,87 | 193,13 | 187,51 | 187,55 | -1,28% | 1.962.075,00 |
| 15.01.2025 | 187,23 | 191,14 | 186,20 | 189,99 | 2,87% | 1.711.119,00 |
| 14.01.2025 | 187,80 | 189,10 | 183,33 | 184,69 | -0,97% | 1.121.373,00 |
| 13.01.2025 | 187,87 | 189,19 | 185,31 | 186,49 | -1,84% | 1.357.017,00 |
| 10.01.2025 | 183,78 | 192,62 | 183,36 | 189,98 | 1,44% | 2.212.332,00 |
| 08.01.2025 | 181,88 | 190,00 | 181,88 | 187,28 | 1,84% | 1.687.136,00 |
| 07.01.2025 | 188,90 | 190,58 | 182,02 | 183,90 | -2,55% | 2.198.574,00 |
| 06.01.2025 | 187,00 | 190,25 | 185,16 | 188,71 | 1,54% | 1.155.837,00 |
| 03.01.2025 | 182,62 | 186,57 | 182,62 | 185,84 | 2,30% | 1.052.482,00 |
| 02.01.2025 | 184,05 | 184,48 | 180,18 | 181,66 | 0,69% | 855.394,00 |
| 31.12.2024 | 184,12 | 184,20 | 179,72 | 180,41 | -1,49% | 920.751,00 |
| 30.12.2024 | 181,53 | 184,41 | 180,10 | 183,13 | -0,77% | 1.032.433,00 |
| 27.12.2024 | 185,26 | 185,93 | 181,26 | 184,56 | -1,64% | 1.256.388,00 |
| 26.12.2024 | 186,00 | 188,50 | 185,87 | 187,63 | 0,20% | 806.804,00 |
| 24.12.2024 | 185,98 | 187,59 | 184,68 | 187,26 | 0,71% | 654.154,00 |
| 23.12.2024 | 187,82 | 188,06 | 184,32 | 185,94 | -0,77% | 1.265.566,00 |
| 20.12.2024 | 180,84 | 188,67 | 179,11 | 187,38 | 2,28% | 3.264.803,00 |
| 19.12.2024 | 190,11 | 190,80 | 182,56 | 183,21 | -1,34% | 2.708.343,00 |
| 18.12.2024 | 200,00 | 200,80 | 185,50 | 185,69 | -7,36% | 4.302.177,00 |
| 17.12.2024 | 201,76 | 202,50 | 198,00 | 200,45 | -1,94% | 2.355.781,00 |
| 16.12.2024 | 200,00 | 204,65 | 197,86 | 204,41 | 2,96% | 1.484.658,00 |
| 13.12.2024 | 206,36 | 206,78 | 197,46 | 198,54 | -3,79% | 1.887.950,00 |
| 12.12.2024 | 207,62 | 209,39 | 205,11 | 206,36 | -0,75% | 937.453,00 |
| 11.12.2024 | 204,55 | 209,37 | 204,00 | 207,92 | 3,24% | 1.543.432,00 |
| 10.12.2024 | 205,28 | 207,05 | 200,15 | 201,39 | -2,30% | 1.806.519,00 |
| 09.12.2024 | 213,66 | 216,70 | 204,74 | 206,13 | -2,76% | 2.027.011,00 |
| 06.12.2024 | 207,48 | 215,14 | 206,27 | 211,99 | 3,10% | 2.458.532,00 |
| 05.12.2024 | 205,63 | 212,00 | 202,55 | 205,61 | -0,36% | 2.577.506,00 |
| 04.12.2024 | 201,00 | 208,68 | 196,30 | 206,36 | 3,89% | 3.586.090,00 |
| 03.12.2024 | 195,90 | 202,73 | 194,64 | 198,64 | -4,73% | 7.979.725,00 |
| 02.12.2024 | 207,55 | 212,35 | 206,17 | 208,51 | 0,93% | 5.485.568,00 |
| 29.11.2024 | 206,00 | 207,85 | 204,48 | 206,59 | 0,80% | 943.506,00 |
| 27.11.2024 | 209,56 | 209,56 | 202,25 | 204,96 | -2,54% | 1.559.086,00 |
| 26.11.2024 | 210,69 | 211,99 | 207,82 | 210,30 | -0,06% | 1.277.405,00 |
| 25.11.2024 | 214,16 | 216,30 | 208,75 | 210,42 | -0,26% | 1.758.167,00 |
| 22.11.2024 | 210,00 | 212,98 | 207,54 | 210,96 | 1,77% | 2.036.117,00 |
| 21.11.2024 | 202,43 | 210,71 | 202,35 | 207,30 | 3,17% | 1.836.332,00 |
| 20.11.2024 | 204,00 | 205,99 | 198,84 | 200,94 | -1,67% | 1.212.305,00 |
| 19.11.2024 | 199,63 | 204,97 | 198,68 | 204,36 | 0,74% | 1.096.180,00 |
| 18.11.2024 | 203,27 | 204,63 | 200,67 | 202,85 | 0,68% | 1.131.701,00 |
| 15.11.2024 | 204,67 | 205,54 | 198,33 | 201,47 | -3,37% | 1.347.373,00 |
| 14.11.2024 | 209,85 | 210,46 | 205,67 | 208,50 | -0,64% | 1.165.211,00 |
| 13.11.2024 | 210,00 | 217,84 | 208,54 | 209,85 | 0,39% | 2.711.197,00 |
| 12.11.2024 | 200,00 | 209,31 | 199,54 | 209,04 | 4,76% | 2.260.930,00 |
| 11.11.2024 | 196,75 | 200,43 | 195,05 | 199,54 | 1,95% | 1.712.095,00 |
| 08.11.2024 | 196,65 | 197,10 | 192,50 | 195,73 | -0,50% | 1.062.257,00 |
| 07.11.2024 | 193,59 | 197,71 | 192,90 | 196,71 | 1,91% | 1.876.013,00 |
| 06.11.2024 | 192,33 | 196,14 | 190,85 | 193,03 | 3,27% | 1.745.584,00 |
| 05.11.2024 | 185,85 | 188,03 | 183,69 | 186,91 | 1,10% | 992.084,00 |
| 04.11.2024 | 181,94 | 186,20 | 180,42 | 184,88 | 1,25% | 693.617,00 |
| 01.11.2024 | 181,15 | 183,94 | 179,63 | 182,59 | 1,00% | 1.239.157,00 |
| 31.10.2024 | 186,50 | 187,00 | 180,65 | 180,79 | -3,21% | 1.786.558,00 |
| 30.10.2024 | 189,32 | 192,10 | 186,22 | 186,78 | -1,62% | 708.528,00 |
| 29.10.2024 | 186,98 | 190,44 | 185,03 | 189,85 | 1,52% | 1.294.579,00 |
| 28.10.2024 | 186,65 | 188,56 | 185,50 | 187,00 | 1,10% | 905.130,00 |
| 25.10.2024 | 185,38 | 188,63 | 183,86 | 184,96 | 0,56% | 927.178,00 |
| 24.10.2024 | 182,51 | 185,46 | 182,00 | 183,93 | 1,61% | 1.085.336,00 |
| 23.10.2024 | 185,50 | 186,62 | 180,78 | 181,01 | -2,77% | 1.079.259,00 |
| 22.10.2024 | 186,33 | 188,31 | 185,43 | 186,16 | -0,96% | 907.755,00 |
| 21.10.2024 | 188,56 | 192,25 | 186,84 | 187,96 | -1,08% | 1.562.090,00 |
| 18.10.2024 | 189,29 | 191,61 | 187,54 | 190,01 | 0,66% | 1.131.171,00 |
| 17.10.2024 | 192,94 | 193,22 | 188,67 | 188,76 | -1,46% | 1.128.231,00 |
| 16.10.2024 | 195,20 | 195,75 | 190,41 | 191,55 | -1,92% | 1.397.011,00 |
| 15.10.2024 | 196,38 | 198,59 | 194,27 | 195,30 | -0,73% | 1.389.264,00 |
| 14.10.2024 | 199,29 | 199,41 | 195,09 | 196,74 | -0,77% | 1.245.057,00 |
| 11.10.2024 | 195,33 | 203,03 | 195,30 | 198,26 | 1,42% | 2.827.689,00 |
| 10.10.2024 | 185,57 | 196,19 | 185,10 | 195,49 | 5,14% | 3.374.364,00 |
| 09.10.2024 | 177,38 | 186,42 | 177,04 | 185,93 | 5,09% | 2.669.599,00 |
| 08.10.2024 | 172,97 | 177,40 | 172,81 | 176,93 | 2,81% | 1.765.936,00 |
| 07.10.2024 | 173,39 | 173,82 | 169,94 | 172,10 | -1,05% | 2.046.958,00 |
| 04.10.2024 | 174,88 | 176,56 | 171,66 | 173,93 | 2,53% | 1.748.228,00 |
| 03.10.2024 | 167,59 | 170,91 | 167,00 | 169,64 | -0,03% | 1.491.480,00 |
| 02.10.2024 | 166,78 | 170,13 | 165,92 | 169,69 | 1,60% | 1.257.625,00 |
| 01.10.2024 | 170,65 | 171,40 | 165,42 | 167,01 | -2,30% | 1.393.278,00 |
| 30.09.2024 | 170,00 | 172,71 | 169,31 | 170,94 | -0,48% | 1.181.881,00 |
| 27.09.2024 | 171,33 | 173,83 | 171,30 | 171,77 | 0,53% | 953.326,00 |
| 26.09.2024 | 174,54 | 174,54 | 169,34 | 170,87 | -0,51% | 1.401.458,00 |
| 25.09.2024 | 173,89 | 174,09 | 171,30 | 171,75 | -1,38% | 1.341.106,00 |
| 24.09.2024 | 175,00 | 175,69 | 171,97 | 174,15 | -0,37% | 696.367,00 |
| 23.09.2024 | 173,00 | 174,90 | 171,65 | 174,79 | 1,20% | 1.536.398,00 |
| 20.09.2024 | 171,54 | 173,63 | 169,72 | 172,71 | 0,09% | 2.181.599,00 |
| 19.09.2024 | 172,78 | 174,77 | 169,38 | 172,56 | 2,40% | 1.632.147,00 |
| 18.09.2024 | 170,00 | 171,22 | 166,14 | 168,52 | -1,06% | 1.473.421,00 |
| 17.09.2024 | 172,41 | 173,47 | 169,55 | 170,32 | -0,85% | 1.692.400,00 |
| 16.09.2024 | 170,00 | 172,39 | 168,74 | 171,78 | 1,01% | 1.297.270,00 |
| 13.09.2024 | 167,22 | 171,78 | 166,98 | 170,06 | 2,00% | 1.992.238,00 |
| 12.09.2024 | 162,98 | 168,72 | 162,00 | 166,73 | 3,10% | 2.852.727,00 |
| 11.09.2024 | 155,71 | 162,23 | 154,66 | 161,71 | 3,73% | 2.635.599,00 |
| 10.09.2024 | 160,00 | 160,19 | 153,45 | 155,90 | -2,05% | 2.478.907,00 |
| 09.09.2024 | 158,00 | 161,20 | 157,21 | 159,16 | 1,52% | 2.381.366,00 |
| 06.09.2024 | 163,27 | 164,88 | 155,28 | 156,78 | -3,40% | 3.611.304,00 |
| 05.09.2024 | 156,74 | 163,49 | 155,88 | 162,30 | 3,29% | 4.742.655,00 |
| 04.09.2024 | 158,74 | 163,48 | 156,00 | 157,13 | -18,68% | 10.904.819,00 |
| 03.09.2024 | 199,99 | 200,75 | 190,47 | 193,22 | -3,38% | 4.816.285,00 |
| 30.08.2024 | 198,50 | 200,41 | 197,57 | 199,98 | 1,38% | 1.434.964,00 |
| 29.08.2024 | 195,94 | 200,93 | 195,80 | 197,25 | 1,69% | 1.182.689,00 |
| 28.08.2024 | 196,44 | 197,54 | 193,22 | 193,97 | -1,65% | 905.032,00 |
| 27.08.2024 | 196,00 | 198,40 | 195,01 | 197,22 | -0,30% | 678.371,00 |