304,728$
0,06%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 298,61 | 305,91 | 297,14 | 304,53 | 1,63% | 1.921.370,00 |
| 30.09.2025 | 295,84 | 300,21 | 291,57 | 299,66 | 0,93% | 1.886.184,00 |
| 29.09.2025 | 297,11 | 300,81 | 293,51 | 296,90 | 0,76% | 1.418.953,00 |
| 26.09.2025 | 287,00 | 296,88 | 285,70 | 294,65 | 2,79% | 1.541.638,00 |
| 25.09.2025 | 281,57 | 287,75 | 279,42 | 286,66 | 0,79% | 852.621,00 |
| 24.09.2025 | 289,29 | 291,25 | 283,08 | 284,42 | -1,68% | 1.031.494,00 |
| 23.09.2025 | 290,97 | 293,57 | 287,33 | 289,29 | -0,78% | 1.011.410,00 |
| 22.09.2025 | 293,82 | 294,46 | 286,51 | 291,57 | -0,92% | 1.070.697,00 |
| 19.09.2025 | 292,67 | 294,65 | 289,25 | 294,27 | 1,09% | 2.050.375,00 |
| 18.09.2025 | 282,45 | 291,73 | 281,94 | 291,11 | 4,17% | 2.161.671,00 |
| 17.09.2025 | 281,96 | 286,79 | 277,06 | 279,46 | -0,89% | 1.297.818,00 |
| 16.09.2025 | 285,60 | 285,65 | 277,07 | 281,96 | -1,30% | 1.846.037,00 |
| 15.09.2025 | 284,67 | 289,58 | 283,61 | 285,66 | 0,87% | 1.268.938,00 |
| 12.09.2025 | 286,90 | 288,53 | 282,46 | 283,19 | -1,21% | 1.357.494,00 |
| 11.09.2025 | 282,05 | 292,94 | 281,45 | 286,66 | 2,82% | 1.946.973,00 |
| 10.09.2025 | 284,30 | 288,89 | 276,31 | 278,79 | -1,24% | 1.836.009,00 |
| 09.09.2025 | 281,35 | 284,34 | 279,00 | 282,29 | 0,23% | 1.634.423,00 |
| 08.09.2025 | 274,61 | 281,63 | 274,19 | 281,63 | 2,71% | 1.824.289,00 |
| 05.09.2025 | 269,62 | 274,20 | 267,00 | 274,20 | 2,22% | 1.621.125,00 |
| 04.09.2025 | 269,87 | 270,00 | 262,90 | 268,25 | -0,86% | 2.091.392,00 |
| 03.09.2025 | 272,50 | 274,50 | 260,40 | 270,58 | -1,45% | 6.038.306,00 |
| 02.09.2025 | 279,71 | 280,98 | 268,54 | 274,57 | -0,90% | 5.561.417,00 |
| 29.08.2025 | 282,94 | 284,70 | 274,67 | 277,05 | -1,20% | 1.494.177,00 |
| 28.08.2025 | 272,93 | 283,65 | 272,93 | 280,42 | 2,69% | 1.698.926,00 |
| 27.08.2025 | 269,56 | 273,77 | 267,51 | 273,07 | 2,01% | 1.031.474,00 |
| 26.08.2025 | 269,10 | 271,77 | 265,86 | 267,68 | -0,73% | 1.246.357,00 |
| 25.08.2025 | 273,95 | 275,47 | 269,13 | 269,66 | -1,05% | 820.450,00 |
| 22.08.2025 | 270,40 | 276,79 | 269,14 | 272,52 | 0,80% | 882.802,00 |
| 21.08.2025 | 273,50 | 273,50 | 268,78 | 270,35 | -1,26% | 805.931,00 |
| 20.08.2025 | 274,26 | 277,50 | 270,36 | 273,80 | -0,41% | 1.044.026,00 |
| 19.08.2025 | 280,35 | 282,55 | 273,91 | 274,92 | -0,76% | 1.151.179,00 |
| 18.08.2025 | 275,47 | 277,33 | 273,90 | 277,03 | 0,75% | 969.787,00 |
| 15.08.2025 | 271,42 | 275,56 | 270,52 | 274,97 | 1,47% | 877.633,00 |
| 14.08.2025 | 274,71 | 276,82 | 269,72 | 270,99 | -2,44% | 1.014.831,00 |
| 13.08.2025 | 279,05 | 280,00 | 274,81 | 277,77 | 0,85% | 1.269.457,00 |
| 12.08.2025 | 272,61 | 275,63 | 269,51 | 275,43 | 1,57% | 1.124.813,00 |
| 11.08.2025 | 268,83 | 276,23 | 267,11 | 271,18 | 0,55% | 1.281.214,00 |
| 08.08.2025 | 273,63 | 274,83 | 268,26 | 269,70 | -1,03% | 1.673.979,00 |
| 07.08.2025 | 291,07 | 291,07 | 265,88 | 272,50 | -5,81% | 3.192.391,00 |
| 06.08.2025 | 283,35 | 289,44 | 282,11 | 289,32 | 2,61% | 996.474,00 |
| 05.08.2025 | 286,35 | 287,12 | 281,68 | 281,96 | -1,36% | 999.804,00 |
| 04.08.2025 | 281,94 | 286,18 | 278,11 | 285,86 | 1,99% | 2.271.434,00 |
| 01.08.2025 | 281,45 | 283,70 | 274,30 | 280,27 | -1,85% | 3.244.056,00 |
| 31.07.2025 | 291,10 | 292,00 | 282,25 | 285,56 | -0,75% | 1.779.931,00 |
| 30.07.2025 | 290,76 | 290,86 | 283,40 | 287,73 | -0,81% | 1.056.915,00 |
| 29.07.2025 | 290,84 | 293,63 | 286,55 | 290,07 | 0,36% | 1.963.129,00 |
| 28.07.2025 | 288,11 | 290,00 | 285,65 | 289,04 | 1,00% | 1.166.595,00 |
| 25.07.2025 | 284,25 | 289,31 | 283,99 | 286,19 | 0,66% | 1.005.637,00 |
| 24.07.2025 | 283,60 | 286,33 | 281,19 | 284,30 | 0,33% | 1.036.798,00 |
| 23.07.2025 | 285,08 | 286,31 | 280,00 | 283,37 | -0,82% | 1.249.076,00 |
| 22.07.2025 | 288,49 | 289,24 | 283,47 | 285,71 | -0,94% | 1.160.119,00 |
| 21.07.2025 | 290,22 | 293,65 | 285,80 | 288,43 | -0,10% | 1.348.651,00 |
| 18.07.2025 | 286,64 | 289,67 | 284,61 | 288,72 | 0,85% | 1.819.358,00 |
| 17.07.2025 | 287,59 | 289,05 | 285,54 | 286,29 | -0,51% | 2.163.346,00 |
| 16.07.2025 | 289,83 | 291,65 | 284,54 | 287,76 | -0,39% | 1.666.555,00 |
| 15.07.2025 | 291,60 | 292,17 | 287,33 | 288,90 | -0,77% | 1.534.807,00 |
| 14.07.2025 | 288,20 | 295,00 | 286,70 | 291,14 | 0,48% | 1.780.961,00 |
| 11.07.2025 | 297,39 | 298,70 | 289,00 | 289,74 | -2,17% | 2.273.466,00 |
| 10.07.2025 | 315,94 | 316,00 | 296,06 | 296,18 | -6,42% | 3.564.863,00 |
| 09.07.2025 | 315,00 | 317,28 | 311,50 | 316,50 | 1,30% | 1.681.498,00 |
| 08.07.2025 | 316,78 | 318,46 | 307,16 | 312,44 | -0,95% | 1.815.634,00 |
| 07.07.2025 | 312,86 | 316,02 | 309,68 | 315,45 | 0,22% | 1.733.631,00 |
| 03.07.2025 | 310,49 | 316,45 | 308,11 | 314,77 | 1,76% | 1.367.890,00 |
| 02.07.2025 | 307,08 | 312,45 | 305,53 | 309,33 | 0,65% | 1.632.968,00 |
| 01.07.2025 | 314,50 | 316,82 | 301,85 | 307,32 | -2,11% | 4.228.534,00 |
| 30.06.2025 | 306,58 | 314,33 | 306,11 | 313,94 | -0,44% | 2.523.136,00 |
| 27.06.2025 | 314,70 | 317,26 | 312,55 | 315,32 | 0,47% | 2.548.887,00 |
| 26.06.2025 | 314,33 | 317,18 | 311,66 | 313,85 | 0,60% | 1.876.725,00 |
| 25.06.2025 | 310,93 | 316,44 | 310,91 | 311,98 | 1,14% | 2.047.223,00 |
| 24.06.2025 | 311,88 | 314,64 | 306,35 | 308,46 | -0,64% | 2.257.434,00 |
| 23.06.2025 | 302,46 | 311,71 | 298,43 | 310,46 | 2,48% | 3.054.899,00 |
| 20.06.2025 | 305,49 | 308,40 | 300,26 | 302,94 | -0,81% | 3.365.941,00 |
| 18.06.2025 | 306,33 | 308,66 | 302,39 | 305,41 | -0,62% | 2.019.877,00 |
| 17.06.2025 | 303,14 | 307,99 | 299,52 | 307,31 | 0,75% | 2.885.304,00 |
| 16.06.2025 | 304,06 | 309,19 | 303,55 | 305,02 | 1,02% | 2.567.442,00 |
| 13.06.2025 | 301,95 | 305,61 | 300,50 | 301,95 | 0,17% | 2.066.640,00 |
| 12.06.2025 | 300,10 | 306,49 | 300,10 | 301,43 | 0,52% | 1.827.410,00 |
| 11.06.2025 | 297,40 | 302,98 | 296,22 | 299,86 | 0,63% | 2.007.373,00 |
| 10.06.2025 | 300,00 | 303,96 | 296,20 | 297,97 | -0,64% | 1.637.002,00 |
| 09.06.2025 | 303,61 | 305,50 | 299,59 | 299,90 | -1,03% | 2.294.088,00 |
| 06.06.2025 | 302,63 | 306,77 | 302,10 | 303,03 | 0,71% | 3.016.227,00 |
| 05.06.2025 | 299,31 | 303,73 | 298,33 | 300,88 | 1,36% | 2.505.620,00 |
| 04.06.2025 | 295,48 | 303,42 | 294,13 | 296,85 | 0,62% | 3.231.464,00 |
| 03.06.2025 | 292,72 | 298,00 | 290,22 | 295,03 | 0,63% | 4.123.560,00 |
| 02.06.2025 | 276,62 | 293,53 | 276,35 | 293,18 | 6,34% | 5.827.314,00 |
| 30.05.2025 | 262,83 | 276,49 | 262,61 | 275,70 | 9,79% | 9.946.333,00 |
| 29.05.2025 | 255,00 | 255,16 | 248,74 | 251,11 | -1,00% | 4.228.477,00 |
| 28.05.2025 | 256,00 | 256,00 | 252,50 | 253,65 | -1,42% | 2.223.376,00 |
| 27.05.2025 | 257,70 | 259,40 | 256,14 | 257,30 | 1,26% | 1.759.019,00 |
| 23.05.2025 | 249,90 | 255,87 | 248,61 | 254,10 | 0,51% | 2.003.966,00 |
| 22.05.2025 | 249,10 | 254,59 | 247,70 | 252,82 | 1,65% | 2.173.322,00 |
| 21.05.2025 | 249,61 | 253,94 | 247,71 | 248,72 | -1,28% | 2.566.665,00 |
| 20.05.2025 | 250,79 | 252,28 | 248,95 | 251,95 | -0,25% | 1.985.116,00 |
| 19.05.2025 | 248,48 | 253,72 | 247,30 | 252,57 | 0,43% | 2.047.294,00 |
| 16.05.2025 | 247,77 | 253,59 | 246,68 | 251,50 | 2,27% | 3.083.747,00 |
| 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 |