210,989$
1,78%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 210,00 | 212,98 | 207,54 | 210,96 | 1,77% | 2.012.561,00 |
| 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 |
| 26.08.2024 | 200,10 | 201,95 | 197,56 | 197,81 | -0,81% | 1.173.090,00 |
| 23.08.2024 | 199,55 | 199,98 | 196,28 | 199,43 | 0,83% | 937.212,00 |
| 22.08.2024 | 200,50 | 202,64 | 197,43 | 197,78 | -1,34% | 1.175.472,00 |
| 21.08.2024 | 197,27 | 200,60 | 195,80 | 200,47 | 1,68% | 1.133.611,00 |
| 20.08.2024 | 196,38 | 199,55 | 195,08 | 197,15 | 0,84% | 1.429.135,00 |
| 19.08.2024 | 193,20 | 196,60 | 192,61 | 195,50 | 1,35% | 1.462.141,00 |
| 16.08.2024 | 189,80 | 193,16 | 188,38 | 192,90 | 1,30% | 1.699.679,00 |
| 15.08.2024 | 186,81 | 191,62 | 184,98 | 190,42 | 3,50% | 1.583.690,00 |
| 14.08.2024 | 179,45 | 184,20 | 179,00 | 183,98 | 3,08% | 1.514.271,00 |
| 13.08.2024 | 174,34 | 180,27 | 173,09 | 178,49 | 3,44% | 1.572.631,00 |
| 12.08.2024 | 175,00 | 175,82 | 171,80 | 172,55 | -1,04% | 787.600,00 |
| 09.08.2024 | 171,71 | 174,98 | 171,11 | 174,36 | 1,55% | 896.130,00 |
| 08.08.2024 | 168,43 | 173,50 | 168,03 | 171,70 | 3,32% | 1.305.483,00 |
| 07.08.2024 | 171,14 | 174,77 | 166,06 | 166,19 | 0,27% | 1.362.130,00 |
| 06.08.2024 | 168,62 | 168,62 | 164,16 | 165,75 | 0,31% | 1.328.836,00 |
| 05.08.2024 | 156,51 | 168,62 | 155,97 | 165,23 | -2,53% | 2.147.831,00 |
| 02.08.2024 | 168,26 | 169,74 | 164,47 | 169,52 | -2,82% | 2.166.335,00 |
| 01.08.2024 | 178,62 | 180,38 | 172,81 | 174,44 | -2,78% | 1.187.041,00 |
| 31.07.2024 | 180,15 | 181,66 | 177,62 | 179,42 | 1,51% | 1.137.496,00 |
| 30.07.2024 | 182,24 | 183,03 | 173,65 | 176,75 | -2,43% | 1.152.516,00 |
| 29.07.2024 | 182,51 | 183,74 | 180,67 | 181,15 | -0,12% | 927.093,00 |
| 26.07.2024 | 184,78 | 184,78 | 179,61 | 181,36 | -0,35% | 1.026.915,00 |
| 25.07.2024 | 182,11 | 187,10 | 178,29 | 182,00 | 0,10% | 1.776.878,00 |
| 24.07.2024 | 189,70 | 190,32 | 181,36 | 181,82 | -4,84% | 1.611.082,00 |
| 23.07.2024 | 188,27 | 192,63 | 188,09 | 191,07 | 1,41% | 1.293.855,00 |
| 22.07.2024 | 191,06 | 194,82 | 186,27 | 188,41 | -0,07% | 1.615.445,00 |
| 19.07.2024 | 188,96 | 191,97 | 186,50 | 188,54 | -0,96% | 1.624.916,00 |
| 18.07.2024 | 194,96 | 196,71 | 188,30 | 190,37 | -2,32% | 1.757.425,00 |
| 17.07.2024 | 199,09 | 199,82 | 193,08 | 194,90 | -4,05% | 2.055.030,00 |
| 16.07.2024 | 201,94 | 205,48 | 197,33 | 203,12 | -0,67% | 2.058.907,00 |
| 15.07.2024 | 202,65 | 208,14 | 200,02 | 204,48 | 1,28% | 2.555.283,00 |
| 12.07.2024 | 196,16 | 202,99 | 195,80 | 201,90 | 3,13% | 2.406.244,00 |
| 11.07.2024 | 198,30 | 203,42 | 194,38 | 195,78 | -0,81% | 1.472.391,00 |
| 10.07.2024 | 197,75 | 197,95 | 191,16 | 197,37 | 0,01% | 1.909.203,00 |
| 09.07.2024 | 201,32 | 202,89 | 194,59 | 197,36 | -2,12% | 1.560.994,00 |
| 08.07.2024 | 200,77 | 201,92 | 195,46 | 201,63 | -0,01% | 1.912.133,00 |
| 05.07.2024 | 198,00 | 203,75 | 197,51 | 201,65 | 1,64% | 1.693.431,00 |