251,449$
2,25%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 247,77 | 253,59 | 246,68 | 251,50 | 2,27% | 3.075.180,00 |
| 15.05.2025 | 243,43 | 246,50 | 241,58 | 245,92 | 0,60% | 3.097.959,00 |
| 14.05.2025 | 244,22 | 247,00 | 243,47 | 244,45 | -0,22% | 2.693.061,00 |
| 13.05.2025 | 240,02 | 247,28 | 240,02 | 245,00 | 1,46% | 2.870.709,00 |
| 12.05.2025 | 237,26 | 241,74 | 236,62 | 241,48 | 3,61% | 2.553.811,00 |
| 09.05.2025 | 233,34 | 235,00 | 227,69 | 233,06 | -0,04% | 2.579.671,00 |
| 08.05.2025 | 233,94 | 234,54 | 230,65 | 233,15 | -0,17% | 2.185.302,00 |
| 07.05.2025 | 232,50 | 235,00 | 230,05 | 233,54 | 0,19% | 1.659.197,00 |
| 06.05.2025 | 229,60 | 235,00 | 228,68 | 233,10 | 0,05% | 1.992.747,00 |
| 05.05.2025 | 228,66 | 235,67 | 227,94 | 232,98 | 1,09% | 2.214.450,00 |
| 02.05.2025 | 230,92 | 231,93 | 228,83 | 230,47 | 1,50% | 1.748.070,00 |
| 01.05.2025 | 228,50 | 230,79 | 226,54 | 227,06 | 0,39% | 3.165.041,00 |
| 30.04.2025 | 218,92 | 226,60 | 217,76 | 226,17 | 1,04% | 2.246.978,00 |
| 29.04.2025 | 220,74 | 224,70 | 219,88 | 223,85 | 1,81% | 2.386.579,00 |
| 28.04.2025 | 219,34 | 221,50 | 216,43 | 219,86 | 1,99% | 2.910.838,00 |
| 25.04.2025 | 209,90 | 217,15 | 209,38 | 215,58 | 2,59% | 2.885.268,00 |
| 24.04.2025 | 202,24 | 212,36 | 201,70 | 210,14 | 4,76% | 2.642.867,00 |
| 23.04.2025 | 202,00 | 207,23 | 199,53 | 200,59 | 2,07% | 2.186.033,00 |
| 22.04.2025 | 196,95 | 198,69 | 194,35 | 196,52 | 1,46% | 1.445.727,00 |
| 21.04.2025 | 198,88 | 199,29 | 191,46 | 193,70 | -3,67% | 1.581.660,00 |
| 17.04.2025 | 202,87 | 203,00 | 199,10 | 201,09 | -0,88% | 1.785.451,00 |
| 16.04.2025 | 203,12 | 206,80 | 199,40 | 202,87 | -0,86% | 1.665.077,00 |
| 15.04.2025 | 199,68 | 205,00 | 199,27 | 204,64 | 2,61% | 1.771.216,00 |
| 14.04.2025 | 202,00 | 202,48 | 196,29 | 199,44 | 0,69% | 1.746.002,00 |
| 11.04.2025 | 195,18 | 199,14 | 190,76 | 198,08 | 1,39% | 2.314.033,00 |
| 10.04.2025 | 195,63 | 198,83 | 189,27 | 195,36 | -3,34% | 3.911.111,00 |
| 09.04.2025 | 177,75 | 203,16 | 177,27 | 202,12 | 14,17% | 4.509.509,00 |
| 08.04.2025 | 186,58 | 189,21 | 174,79 | 177,04 | -1,67% | 2.975.337,00 |
| 07.04.2025 | 166,88 | 186,24 | 164,78 | 180,05 | 3,08% | 5.738.254,00 |
| 04.04.2025 | 184,57 | 186,34 | 172,85 | 174,67 | -9,13% | 5.710.527,00 |
| 03.04.2025 | 202,82 | 202,82 | 188,66 | 192,21 | -7,16% | 3.898.058,00 |
| 02.04.2025 | 198,04 | 208,16 | 198,00 | 207,04 | 2,97% | 1.717.390,00 |
| 01.04.2025 | 200,00 | 201,67 | 195,72 | 201,07 | 1,34% | 1.910.973,00 |
| 31.03.2025 | 202,32 | 203,50 | 192,21 | 198,42 | -4,21% | 3.491.026,00 |
| 28.03.2025 | 208,52 | 209,88 | 203,50 | 207,14 | -1,10% | 2.428.420,00 |
| 27.03.2025 | 210,35 | 212,00 | 205,12 | 209,45 | -0,99% | 1.625.163,00 |
| 26.03.2025 | 215,25 | 216,00 | 209,63 | 211,55 | -1,94% | 1.676.170,00 |
| 25.03.2025 | 211,68 | 216,39 | 211,20 | 215,73 | 2,79% | 2.311.586,00 |
| 24.03.2025 | 208,00 | 210,18 | 206,60 | 209,87 | 2,28% | 1.574.076,00 |
| 21.03.2025 | 200,53 | 206,50 | 197,23 | 205,20 | 0,81% | 1.826.660,00 |
| 20.03.2025 | 202,61 | 205,39 | 200,90 | 203,55 | -0,20% | 952.508,00 |
| 19.03.2025 | 199,57 | 206,67 | 199,57 | 203,95 | 1,17% | 1.925.120,00 |
| 18.03.2025 | 199,70 | 202,93 | 196,75 | 201,59 | -0,52% | 1.611.353,00 |
| 17.03.2025 | 197,71 | 204,46 | 196,66 | 202,65 | 2,45% | 1.850.835,00 |
| 14.03.2025 | 192,77 | 198,00 | 192,00 | 197,81 | 4,34% | 1.581.440,00 |
| 13.03.2025 | 196,18 | 196,50 | 186,67 | 189,58 | -4,15% | 2.491.902,00 |
| 12.03.2025 | 202,94 | 203,97 | 195,16 | 197,79 | -0,79% | 2.216.970,00 |
| 11.03.2025 | 196,41 | 204,41 | 195,20 | 199,36 | 2,40% | 2.431.742,00 |
| 10.03.2025 | 203,47 | 204,60 | 192,74 | 194,69 | -6,74% | 3.057.295,00 |
| 07.03.2025 | 204,93 | 209,14 | 198,00 | 208,76 | 3,26% | 4.346.457,00 |
| 06.03.2025 | 200,71 | 211,22 | 199,12 | 202,16 | 2,91% | 6.523.542,00 |
| 05.03.2025 | 191,42 | 197,31 | 189,56 | 196,45 | 1,36% | 3.504.663,00 |
| 04.03.2025 | 187,15 | 196,75 | 183,84 | 193,82 | 2,66% | 2.558.591,00 |
| 03.03.2025 | 198,40 | 199,70 | 187,40 | 188,79 | -3,79% | 1.813.192,00 |
| 28.02.2025 | 191,73 | 196,51 | 191,00 | 196,23 | 2,19% | 2.542.845,00 |
| 27.02.2025 | 197,80 | 199,99 | 191,67 | 192,03 | -1,94% | 1.188.243,00 |
| 26.02.2025 | 194,80 | 198,20 | 194,34 | 195,82 | 1,44% | 1.020.539,00 |
| 25.02.2025 | 194,54 | 195,61 | 189,02 | 193,04 | -2,04% | 1.491.421,00 |
| 24.02.2025 | 200,09 | 200,98 | 190,76 | 197,05 | -0,76% | 1.312.006,00 |
| 21.02.2025 | 207,30 | 207,30 | 196,95 | 198,56 | -4,06% | 1.989.574,00 |
| 20.02.2025 | 212,70 | 212,97 | 201,34 | 206,97 | -3,59% | 2.558.514,00 |
| 19.02.2025 | 214,77 | 215,89 | 210,32 | 214,67 | -1,01% | 1.614.227,00 |
| 18.02.2025 | 213,26 | 217,10 | 210,72 | 216,87 | 1,90% | 1.924.509,00 |
| 17.02.2025 | 213,21 | 213,27 | 212,50 | 212,83 | 0,06% | - |
| 14.02.2025 | 214,50 | 215,00 | 210,27 | 212,70 | -1,00% | 1.761.880,00 |
| 13.02.2025 | 212,59 | 215,00 | 207,63 | 214,84 | 1,75% | 2.100.738,00 |
| 12.02.2025 | 206,77 | 211,37 | 204,64 | 211,14 | 0,91% | 1.368.067,00 |
| 11.02.2025 | 210,00 | 211,30 | 207,06 | 209,24 | -1,55% | 1.682.398,00 |
| 10.02.2025 | 209,29 | 212,69 | 207,48 | 212,53 | 3,41% | 1.356.351,00 |
| 07.02.2025 | 207,02 | 210,23 | 204,42 | 205,53 | 0,64% | 1.480.305,00 |
| 06.02.2025 | 204,98 | 205,62 | 201,73 | 204,23 | -0,37% | 1.268.157,00 |
| 05.02.2025 | 203,16 | 205,32 | 201,16 | 204,99 | 0,62% | 1.244.560,00 |
| 04.02.2025 | 199,06 | 203,86 | 198,20 | 203,73 | 1,87% | 1.073.857,00 |
| 03.02.2025 | 198,88 | 202,37 | 196,96 | 200,00 | -1,28% | 1.149.299,00 |
| 31.01.2025 | 204,86 | 208,13 | 200,75 | 202,59 | -0,12% | 1.105.762,00 |
| 30.01.2025 | 200,00 | 205,00 | 199,58 | 202,83 | 0,60% | 804.663,00 |
| 29.01.2025 | 203,87 | 204,00 | 199,92 | 201,63 | -1,49% | 1.758.734,00 |
| 28.01.2025 | 191,74 | 205,57 | 189,20 | 204,68 | 7,03% | 2.830.723,00 |
| 27.01.2025 | 188,29 | 198,00 | 188,18 | 191,24 | -1,15% | 1.725.444,00 |
| 24.01.2025 | 193,62 | 196,95 | 193,33 | 193,47 | 0,40% | 1.184.110,00 |
| 23.01.2025 | 191,21 | 193,11 | 188,98 | 192,70 | -0,12% | 1.049.536,00 |
| 22.01.2025 | 193,32 | 194,13 | 190,70 | 192,93 | 0,58% | 1.194.294,00 |
| 21.01.2025 | 190,02 | 192,23 | 188,40 | 191,81 | 2,26% | 1.203.588,00 |
| 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 |