200,009$
0,62%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 202,65 | 203,44 | 198,44 | 198,78 | -0,32% | 1.454.705,00 |
| 30.09.2026 | 198,86 | 202,87 | 196,89 | 199,42 | 0,54% | 2.126.368,00 |
| 29.09.2026 | 198,02 | 201,39 | 195,11 | 198,36 | -0,52% | 1.728.566,00 |
| 28.09.2026 | 188,89 | 202,12 | 187,67 | 199,39 | 3,28% | 3.810.790,00 |
| 25.09.2026 | 206,00 | 207,99 | 192,74 | 193,05 | -10,06% | 6.723.707,00 |
| 24.09.2026 | 213,48 | 216,97 | 210,59 | 214,64 | 0,09% | 2.440.606,00 |
| 23.09.2026 | 213,00 | 215,73 | 209,40 | 214,45 | 2,03% | 2.560.712,00 |
| 22.09.2026 | 210,01 | 210,73 | 202,55 | 210,18 | 1,47% | 2.904.846,00 |
| 21.09.2026 | 196,98 | 207,75 | 194,24 | 207,13 | 4,98% | 2.543.905,00 |
| 18.09.2026 | 199,00 | 199,76 | 192,65 | 197,31 | -0,08% | 4.869.649,00 |
| 17.09.2026 | 192,01 | 198,93 | 188,66 | 197,47 | 3,07% | 3.019.128,00 |
| 16.09.2026 | 190,87 | 196,13 | 187,45 | 191,58 | -1,19% | 3.309.300,00 |
| 15.09.2026 | 188,26 | 196,58 | 188,10 | 193,89 | 1,13% | 4.080.362,00 |
| 14.09.2026 | 172,80 | 194,12 | 170,06 | 191,73 | 16,52% | 7.559.282,00 |
| 11.09.2026 | 164,02 | 165,95 | 160,75 | 164,54 | 0,65% | 2.059.954,00 |
| 10.09.2026 | 165,43 | 169,05 | 162,06 | 163,48 | -1,58% | 2.877.477,00 |
| 09.09.2026 | 161,80 | 169,10 | 161,15 | 166,10 | 2,57% | 3.268.726,00 |
| 08.09.2026 | 165,08 | 165,62 | 159,20 | 161,94 | -4,63% | 4.143.242,00 |
| 04.09.2026 | 166,15 | 177,14 | 165,06 | 169,80 | -4,50% | 7.742.017,00 |
| 03.09.2026 | 179,08 | 179,96 | 173,93 | 177,80 | 2,94% | 8.514.182,00 |
| 02.09.2026 | 176,90 | 177,60 | 171,32 | 172,73 | -3,16% | 2.600.104,00 |
| 01.09.2026 | 184,64 | 186,39 | 176,39 | 178,37 | -5,32% | 2.274.772,00 |
| 31.08.2026 | 183,83 | 190,47 | 183,83 | 188,38 | 2,26% | 2.571.592,00 |
| 28.08.2026 | 186,30 | 188,18 | 181,62 | 184,23 | -1,64% | 1.940.400,00 |
| 27.08.2026 | 179,12 | 190,00 | 177,04 | 187,30 | 9,98% | 3.992.218,00 |
| 26.08.2026 | 161,05 | 170,94 | 160,13 | 170,31 | 1,12% | 2.166.329,00 |
| 25.08.2026 | 175,00 | 176,81 | 166,66 | 168,42 | -4,34% | 2.051.607,00 |
| 24.08.2026 | 180,00 | 181,50 | 175,60 | 176,06 | -3,13% | 1.428.583,00 |
| 21.08.2026 | 175,23 | 182,01 | 172,45 | 181,75 | 3,88% | 1.690.051,00 |
| 20.08.2026 | 183,83 | 184,98 | 174,60 | 174,95 | -5,23% | 2.133.948,00 |
| 19.08.2026 | 186,70 | 188,73 | 181,69 | 184,60 | -0,59% | 1.501.348,00 |
| 18.08.2026 | 185,29 | 190,97 | 184,44 | 185,70 | 0,68% | 2.272.526,00 |
| 17.08.2026 | 188,38 | 190,30 | 182,80 | 184,44 | 0,46% | 2.619.213,00 |
| 14.08.2026 | 190,00 | 190,90 | 183,32 | 183,60 | -2,43% | 2.249.302,00 |
| 13.08.2026 | 179,10 | 188,84 | 177,02 | 188,18 | 6,12% | 2.297.182,00 |
| 12.08.2026 | 174,23 | 178,86 | 173,52 | 177,32 | -0,69% | 1.843.148,00 |
| 11.08.2026 | 175,45 | 180,80 | 172,28 | 178,55 | 1,06% | 2.409.065,00 |
| 10.08.2026 | 168,74 | 177,93 | 168,00 | 176,68 | 4,74% | 3.429.302,00 |
| 07.08.2026 | 167,99 | 169,77 | 165,00 | 168,68 | 3,74% | 2.083.281,00 |
| 06.08.2026 | 155,75 | 163,00 | 155,54 | 162,60 | 0,59% | 1.721.346,00 |
| 05.08.2026 | 164,23 | 166,93 | 160,88 | 161,65 | -0,96% | 1.957.711,00 |
| 04.08.2026 | 153,80 | 163,47 | 153,74 | 163,22 | 5,67% | 2.516.185,00 |
| 03.08.2026 | 153,74 | 155,88 | 151,21 | 154,46 | 2,16% | 2.657.224,00 |
| 31.07.2026 | 148,50 | 152,51 | 145,11 | 151,20 | 1,89% | 2.648.096,00 |
| 30.07.2026 | 150,60 | 151,53 | 143,85 | 148,39 | -3,50% | 2.881.229,00 |
| 29.07.2026 | 151,07 | 156,54 | 150,20 | 153,77 | 1,41% | 1.977.738,00 |
| 28.07.2026 | 147,10 | 154,27 | 142,75 | 151,63 | 2,94% | 2.384.508,00 |
| 27.07.2026 | 145,90 | 149,45 | 144,00 | 147,30 | 3,50% | 1.978.079,00 |
| 24.07.2026 | 141,93 | 144,00 | 139,81 | 142,32 | 1,88% | 1.288.109,00 |
| 23.07.2026 | 143,97 | 144,29 | 139,24 | 139,70 | -1,80% | 1.777.400,00 |
| 22.07.2026 | 149,97 | 150,39 | 141,12 | 142,26 | -4,34% | 1.935.545,00 |
| 21.07.2026 | 147,24 | 151,45 | 146,73 | 148,72 | -0,73% | 1.868.072,00 |
| 20.07.2026 | 147,33 | 153,22 | 146,97 | 149,82 | -0,08% | 1.631.195,00 |
| 17.07.2026 | 145,50 | 153,30 | 145,39 | 149,94 | 2,40% | 2.514.549,00 |
| 16.07.2026 | 150,00 | 151,60 | 144,66 | 146,43 | -1,19% | 2.044.185,00 |
| 15.07.2026 | 154,22 | 156,98 | 147,20 | 148,19 | -2,56% | 2.341.704,00 |
| 14.07.2026 | 139,57 | 155,30 | 139,27 | 152,09 | 7,24% | 3.665.466,00 |
| 13.07.2026 | 140,16 | 143,10 | 138,03 | 141,82 | 1,83% | 1.655.893,00 |
| 10.07.2026 | 147,12 | 148,74 | 138,60 | 139,27 | -5,34% | 3.803.007,00 |
| 09.07.2026 | 140,95 | 147,86 | 138,64 | 147,12 | 2,49% | 3.116.033,00 |
| 08.07.2026 | 146,42 | 149,01 | 142,12 | 143,55 | -3,98% | 2.959.103,00 |
| 07.07.2026 | 152,74 | 155,36 | 147,42 | 149,50 | -0,61% | 2.838.739,00 |
| 06.07.2026 | 144,11 | 152,50 | 143,65 | 150,42 | 2,10% | 2.162.903,00 |
| 02.07.2026 | 145,10 | 148,48 | 145,00 | 147,33 | 0,60% | 2.596.203,00 |
| 01.07.2026 | 144,25 | 149,58 | 143,26 | 146,45 | 3,75% | 3.723.179,00 |
| 30.06.2026 | 135,13 | 142,05 | 134,50 | 141,15 | 2,58% | 2.602.064,00 |
| 29.06.2026 | 134,49 | 140,48 | 133,50 | 137,60 | 4,04% | 3.262.677,00 |
| 26.06.2026 | 125,23 | 132,54 | 125,23 | 132,26 | 6,83% | 3.692.415,00 |
| 25.06.2026 | 126,70 | 126,97 | 122,15 | 123,80 | -2,73% | 2.357.864,00 |
| 24.06.2026 | 125,45 | 130,50 | 124,50 | 127,27 | 0,87% | 2.340.242,00 |
| 23.06.2026 | 124,50 | 129,42 | 124,12 | 126,17 | 1,70% | 2.425.614,00 |
| 22.06.2026 | 122,60 | 129,65 | 121,72 | 124,06 | 0,59% | 3.287.376,00 |
| 19.06.2026 | 123,47 | 123,93 | 123,23 | 123,33 | -1,22% | - |
| 18.06.2026 | 123,34 | 125,56 | 119,90 | 124,85 | 0,38% | 16.570.856,00 |
| 17.06.2026 | 126,25 | 128,11 | 123,38 | 124,38 | -2,24% | 3.125.901,00 |
| 16.06.2026 | 128,48 | 128,86 | 123,61 | 127,23 | -2,45% | 3.815.756,00 |
| 15.06.2026 | 129,69 | 132,81 | 127,45 | 130,42 | 0,69% | 3.498.088,00 |
| 12.06.2026 | 124,68 | 130,00 | 119,50 | 129,52 | 2,70% | 4.760.338,00 |
| 11.06.2026 | 122,00 | 126,35 | 119,90 | 126,11 | 1,11% | 3.810.603,00 |
| 10.06.2026 | 124,00 | 128,83 | 122,21 | 124,73 | -0,88% | 3.928.355,00 |
| 09.06.2026 | 128,11 | 130,14 | 120,85 | 125,84 | -2,64% | 4.774.109,00 |
| 08.06.2026 | 130,80 | 132,07 | 127,74 | 129,25 | -1,17% | 3.460.542,00 |
| 05.06.2026 | 133,76 | 137,21 | 128,98 | 130,78 | -3,31% | 4.617.922,00 |
| 04.06.2026 | 135,69 | 137,50 | 132,50 | 135,26 | 0,66% | 4.378.831,00 |
| 03.06.2026 | 141,90 | 142,47 | 133,53 | 134,37 | -6,78% | 7.737.749,00 |
| 02.06.2026 | 149,06 | 151,04 | 140,00 | 144,15 | -7,42% | 8.572.203,00 |
| 01.06.2026 | 144,50 | 157,70 | 143,75 | 155,71 | 11,44% | 10.359.555,00 |
| 29.05.2026 | 131,70 | 139,90 | 130,37 | 139,73 | 7,45% | 11.010.088,00 |
| 28.05.2026 | 126,55 | 133,25 | 122,31 | 130,04 | 2,87% | 16.251.724,00 |
| 27.05.2026 | 137,16 | 139,60 | 125,66 | 126,41 | -31,52% | 31.831.514,00 |
| 26.05.2026 | 184,96 | 191,25 | 181,88 | 184,60 | 1,22% | 10.720.444,00 |
| 22.05.2026 | 174,48 | 183,02 | 173,79 | 182,37 | 6,64% | 4.003.773,00 |
| 21.05.2026 | 171,26 | 174,37 | 168,68 | 171,01 | -1,97% | 2.595.992,00 |
| 20.05.2026 | 168,12 | 174,86 | 168,09 | 174,45 | -0,46% | 2.647.103,00 |
| 19.05.2026 | 178,11 | 182,97 | 173,95 | 175,25 | 0,32% | 4.323.725,00 |
| 18.05.2026 | 163,36 | 178,26 | 162,10 | 174,69 | 8,47% | 6.203.344,00 |
| 15.05.2026 | 156,89 | 162,73 | 152,12 | 161,05 | 4,78% | 4.162.579,00 |
| 14.05.2026 | 153,50 | 158,04 | 146,39 | 153,70 | 0,83% | 3.996.804,00 |
| 13.05.2026 | 144,69 | 153,95 | 143,03 | 152,43 | 4,28% | 4.811.448,00 |
| 12.05.2026 | 149,35 | 150,59 | 145,68 | 146,17 | -1,81% | 2.323.749,00 |