187,537$
-0,27%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 198,23 | 198,50 | 183,91 | 188,05 | -6,26% | 3.162.822,00 |
| 02.02.2026 | 199,76 | 203,20 | 198,00 | 200,61 | 0,30% | 1.418.152,00 |
| 30.01.2026 | 200,50 | 203,50 | 199,00 | 200,01 | -0,31% | 1.569.092,00 |
| 29.01.2026 | 209,51 | 210,66 | 197,47 | 200,63 | -6,23% | 3.090.411,00 |
| 28.01.2026 | 221,16 | 221,95 | 213,22 | 213,95 | -2,60% | 1.424.998,00 |
| 27.01.2026 | 224,00 | 229,00 | 219,13 | 219,67 | 2,39% | 3.415.556,00 |
| 26.01.2026 | 212,20 | 216,70 | 211,01 | 214,55 | 2,35% | 1.420.901,00 |
| 23.01.2026 | 209,14 | 210,65 | 207,32 | 209,62 | 0,63% | 1.510.293,00 |
| 22.01.2026 | 211,21 | 211,37 | 207,37 | 208,31 | -0,17% | 1.236.692,00 |
| 21.01.2026 | 206,32 | 211,63 | 204,67 | 208,66 | 1,13% | 1.679.765,00 |
| 20.01.2026 | 209,27 | 210,46 | 205,59 | 206,32 | -0,67% | 1.697.662,00 |
| 19.01.2026 | 211,08 | 211,30 | 205,69 | 207,72 | -2,93% | - |
| 16.01.2026 | 211,40 | 215,20 | 208,88 | 213,98 | 1,61% | 1.875.053,00 |
| 15.01.2026 | 214,29 | 218,01 | 210,41 | 210,58 | -1,72% | 1.570.713,00 |
| 14.01.2026 | 216,93 | 221,79 | 209,41 | 214,27 | -1,19% | 2.184.002,00 |
| 13.01.2026 | 216,53 | 219,58 | 212,50 | 216,85 | 0,10% | 1.505.749,00 |
| 12.01.2026 | 215,08 | 217,02 | 213,49 | 216,63 | -0,05% | 1.380.883,00 |
| 09.01.2026 | 220,74 | 221,51 | 215,33 | 216,73 | -1,63% | 1.592.820,00 |
| 08.01.2026 | 230,65 | 230,79 | 219,38 | 220,32 | -4,69% | 2.006.638,00 |
| 07.01.2026 | 223,02 | 231,48 | 222,18 | 231,16 | 4,11% | 2.135.384,00 |
| 06.01.2026 | 222,61 | 223,43 | 218,89 | 222,03 | -0,33% | 1.535.217,00 |
| 05.01.2026 | 221,70 | 227,70 | 221,63 | 222,76 | 0,99% | 1.312.661,00 |
| 02.01.2026 | 226,72 | 226,72 | 217,23 | 220,57 | -1,93% | 1.694.785,00 |
| 31.12.2025 | 226,88 | 227,40 | 224,88 | 224,92 | -1,10% | 993.724,00 |
| 30.12.2025 | 227,65 | 228,75 | 226,50 | 227,42 | -0,26% | 736.078,00 |
| 29.12.2025 | 229,13 | 230,76 | 227,35 | 228,02 | -1,08% | 1.223.257,00 |
| 26.12.2025 | 229,43 | 231,06 | 228,63 | 230,52 | 0,40% | 553.891,00 |
| 24.12.2025 | 229,26 | 229,93 | 226,78 | 229,60 | 0,12% | 606.846,00 |
| 23.12.2025 | 230,00 | 231,69 | 227,70 | 229,32 | -1,18% | 1.093.082,00 |
| 22.12.2025 | 233,82 | 234,93 | 228,41 | 232,05 | -0,22% | 1.553.040,00 |
| 19.12.2025 | 231,11 | 233,41 | 229,13 | 232,55 | 0,63% | 3.694.964,00 |
| 18.12.2025 | 228,59 | 231,65 | 228,23 | 231,09 | 2,06% | 1.505.933,00 |
| 17.12.2025 | 232,79 | 234,82 | 226,24 | 226,43 | -2,73% | 1.730.144,00 |
| 16.12.2025 | 233,00 | 233,98 | 228,66 | 232,78 | 1,07% | 2.247.765,00 |
| 15.12.2025 | 237,50 | 237,67 | 230,06 | 230,31 | -2,53% | 1.819.960,00 |
| 12.12.2025 | 241,80 | 243,07 | 233,94 | 236,28 | -2,40% | 1.880.883,00 |
| 11.12.2025 | 241,20 | 243,49 | 237,87 | 242,08 | -0,50% | 1.294.295,00 |
| 10.12.2025 | 242,24 | 245,12 | 238,85 | 243,29 | 0,12% | 1.692.672,00 |
| 09.12.2025 | 244,01 | 244,72 | 241,29 | 243,01 | -0,76% | 1.518.208,00 |
| 08.12.2025 | 243,50 | 249,64 | 243,46 | 244,88 | 0,91% | 2.077.304,00 |
| 05.12.2025 | 243,72 | 245,76 | 241,18 | 242,68 | 0,34% | 1.772.589,00 |
| 04.12.2025 | 243,42 | 244,38 | 240,02 | 241,85 | -0,74% | 1.695.600,00 |
| 03.12.2025 | 240,73 | 243,93 | 237,77 | 243,66 | 0,82% | 2.226.777,00 |
| 02.12.2025 | 244,40 | 245,42 | 240,20 | 241,68 | -0,66% | 3.212.824,00 |
| 01.12.2025 | 247,10 | 248,32 | 241,91 | 243,28 | -3,27% | 3.584.961,00 |
| 28.11.2025 | 252,41 | 256,33 | 249,68 | 251,50 | -0,19% | 2.888.178,00 |
| 26.11.2025 | 270,09 | 270,09 | 251,53 | 251,97 | -13,03% | 9.823.390,00 |
| 25.11.2025 | 278,80 | 291,80 | 278,07 | 289,73 | 3,35% | 3.319.514,00 |
| 24.11.2025 | 279,00 | 285,29 | 277,75 | 280,35 | 1,94% | 2.162.423,00 |
| 21.11.2025 | 278,02 | 280,00 | 269,09 | 275,01 | -1,69% | 1.525.115,00 |
| 20.11.2025 | 295,00 | 298,48 | 278,38 | 279,73 | -4,14% | 1.455.123,00 |
| 19.11.2025 | 292,69 | 297,17 | 289,43 | 291,81 | -0,44% | 1.409.348,00 |
| 18.11.2025 | 294,92 | 298,00 | 289,68 | 293,11 | -0,61% | 1.184.398,00 |
| 17.11.2025 | 299,23 | 304,80 | 292,19 | 294,92 | -1,51% | 1.053.291,00 |
| 14.11.2025 | 303,76 | 307,00 | 292,18 | 299,45 | -2,97% | 2.170.822,00 |
| 13.11.2025 | 315,30 | 316,85 | 307,20 | 308,60 | -2,67% | 1.169.073,00 |
| 12.11.2025 | 332,00 | 333,90 | 315,90 | 317,08 | -4,29% | 1.080.434,00 |
| 11.11.2025 | 328,90 | 333,26 | 328,21 | 331,29 | 0,73% | 1.457.596,00 |
| 10.11.2025 | 323,98 | 331,66 | 321,58 | 328,90 | 2,78% | 1.027.886,00 |
| 07.11.2025 | 315,95 | 320,63 | 313,00 | 320,01 | 0,66% | 1.503.333,00 |
| 06.11.2025 | 319,85 | 322,37 | 309,58 | 317,92 | -1,85% | 1.242.818,00 |
| 05.11.2025 | 327,21 | 328,00 | 317,40 | 323,90 | -1,34% | 1.419.100,00 |
| 04.11.2025 | 329,23 | 335,70 | 325,10 | 328,30 | -2,37% | 1.067.506,00 |
| 03.11.2025 | 331,73 | 336,99 | 329,61 | 336,27 | 1,55% | 1.087.988,00 |
| 31.10.2025 | 326,08 | 333,27 | 324,42 | 331,14 | 2,83% | 1.631.952,00 |
| 30.10.2025 | 320,96 | 327,85 | 319,18 | 322,04 | 0,34% | 913.237,00 |
| 29.10.2025 | 321,37 | 323,00 | 317,18 | 320,96 | -2,44% | 1.210.685,00 |
| 28.10.2025 | 327,10 | 329,30 | 323,80 | 328,98 | 0,81% | 1.087.103,00 |
| 27.10.2025 | 325,80 | 327,71 | 321,74 | 326,33 | 1,03% | 1.296.181,00 |
| 24.10.2025 | 321,38 | 327,39 | 321,00 | 323,00 | 1,30% | 1.063.855,00 |
| 23.10.2025 | 308,00 | 319,05 | 308,00 | 318,86 | 3,55% | 1.397.055,00 |
| 22.10.2025 | 308,98 | 311,34 | 302,58 | 307,92 | -0,79% | 1.171.413,00 |
| 21.10.2025 | 305,74 | 311,29 | 303,78 | 310,37 | 1,46% | 748.628,00 |
| 20.10.2025 | 301,27 | 307,19 | 301,27 | 305,90 | 1,91% | 880.671,00 |
| 17.10.2025 | 297,52 | 300,91 | 295,50 | 300,16 | 0,31% | - |
| 16.10.2025 | 303,78 | 309,67 | 296,22 | 299,24 | -1,03% | 1.084.626,00 |
| 15.10.2025 | 305,80 | 306,20 | 298,64 | 302,35 | 0,18% | 1.103.533,00 |
| 14.10.2025 | 306,66 | 307,33 | 299,48 | 301,80 | -3,59% | 1.537.546,00 |
| 13.10.2025 | 315,00 | 319,89 | 312,42 | 313,04 | 1,02% | 1.125.614,00 |
| 10.10.2025 | 315,44 | 319,89 | 309,52 | 309,88 | -1,69% | 1.510.978,00 |
| 09.10.2025 | 312,55 | 316,04 | 309,70 | 315,21 | 0,42% | 1.026.060,00 |
| 08.10.2025 | 297,30 | 315,00 | 294,92 | 313,89 | 7,22% | 2.129.633,00 |
| 07.10.2025 | 305,49 | 305,50 | 287,74 | 292,75 | -4,09% | 1.782.877,00 |
| 06.10.2025 | 307,40 | 311,00 | 303,77 | 305,24 | -0,06% | 981.375,00 |
| 03.10.2025 | 308,07 | 309,79 | 301,71 | 305,41 | -0,71% | 977.708,00 |
| 02.10.2025 | 306,00 | 307,79 | 302,15 | 307,58 | 1,00% | 1.247.428,00 |
| 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 |