147,373$
-0,69%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2026 | 150,73 | 153,45 | 147,66 | 148,87 | -2,14% | 2.541.177,00 |
| 08.05.2026 | 149,34 | 152,20 | 145,11 | 152,13 | -0,43% | 3.522.201,00 |
| 07.05.2026 | 148,00 | 153,46 | 147,16 | 152,79 | 10,06% | 3.378.967,00 |
| 06.05.2026 | 138,69 | 139,86 | 134,74 | 138,83 | -1,79% | 2.268.693,00 |
| 05.05.2026 | 143,52 | 144,00 | 138,96 | 141,36 | -0,59% | 2.043.503,00 |
| 04.05.2026 | 140,40 | 144,97 | 139,42 | 142,20 | 1,71% | 2.166.640,00 |
| 01.05.2026 | 135,35 | 140,99 | 131,97 | 139,81 | 6,99% | 2.867.503,00 |
| 30.04.2026 | 132,90 | 132,90 | 127,79 | 130,68 | -3,01% | 2.376.877,00 |
| 29.04.2026 | 135,12 | 135,72 | 131,74 | 134,73 | -0,98% | 1.339.176,00 |
| 28.04.2026 | 135,27 | 138,36 | 134,50 | 136,07 | 1,46% | 2.168.816,00 |
| 27.04.2026 | 135,35 | 138,00 | 133,69 | 134,11 | -1,03% | 2.045.704,00 |
| 24.04.2026 | 133,31 | 135,70 | 130,42 | 135,50 | 1,90% | 2.319.038,00 |
| 23.04.2026 | 136,69 | 137,99 | 130,34 | 132,97 | -6,79% | 3.054.849,00 |
| 22.04.2026 | 137,39 | 142,75 | 136,75 | 142,66 | 2,18% | 2.465.152,00 |
| 21.04.2026 | 135,95 | 144,72 | 135,58 | 139,61 | 3,57% | 2.855.575,00 |
| 20.04.2026 | 133,89 | 137,20 | 132,60 | 134,80 | 0,09% | 1.944.616,00 |
| 17.04.2026 | 138,14 | 139,00 | 133,50 | 134,68 | 0,26% | 2.457.105,00 |
| 16.04.2026 | 134,96 | 138,00 | 132,79 | 134,33 | 2,53% | 2.968.830,00 |
| 15.04.2026 | 125,20 | 131,32 | 122,77 | 131,01 | 6,79% | 3.860.468,00 |
| 14.04.2026 | 123,54 | 126,00 | 120,79 | 122,68 | 0,05% | 2.905.397,00 |
| 13.04.2026 | 119,05 | 122,96 | 117,96 | 122,62 | 3,87% | 3.786.223,00 |
| 10.04.2026 | 122,66 | 123,38 | 114,63 | 118,05 | -3,42% | 5.478.001,00 |
| 09.04.2026 | 133,10 | 133,50 | 120,77 | 122,23 | -11,33% | 7.343.496,00 |
| 08.04.2026 | 148,51 | 150,50 | 136,97 | 137,85 | -2,98% | 2.564.647,00 |
| 07.04.2026 | 138,72 | 142,70 | 136,26 | 142,09 | 1,84% | 1.985.965,00 |
| 06.04.2026 | 139,62 | 140,74 | 137,66 | 139,52 | 0,69% | 1.365.681,00 |
| 02.04.2026 | 136,38 | 139,16 | 134,10 | 138,56 | 1,38% | 1.562.924,00 |
| 01.04.2026 | 139,45 | 139,50 | 132,58 | 136,67 | -2,58% | 2.734.944,00 |
| 31.03.2026 | 139,42 | 142,61 | 136,11 | 140,29 | 2,21% | 1.937.540,00 |
| 30.03.2026 | 135,26 | 141,42 | 134,66 | 137,26 | 3,08% | 2.936.702,00 |
| 27.03.2026 | 133,79 | 135,71 | 128,00 | 133,16 | -5,89% | 4.301.767,00 |
| 26.03.2026 | 139,18 | 145,00 | 137,60 | 141,50 | 1,48% | 1.936.678,00 |
| 25.03.2026 | 141,80 | 144,94 | 138,85 | 139,44 | 0,02% | 2.996.872,00 |
| 24.03.2026 | 149,97 | 149,97 | 139,30 | 139,41 | -8,16% | 3.419.262,00 |
| 23.03.2026 | 152,38 | 154,51 | 150,17 | 151,80 | 0,22% | 1.603.418,00 |
| 20.03.2026 | 152,75 | 153,75 | 148,28 | 151,47 | -2,53% | 5.082.755,00 |
| 19.03.2026 | 156,35 | 161,90 | 153,85 | 155,40 | -0,38% | 1.857.735,00 |
| 18.03.2026 | 153,82 | 158,68 | 153,43 | 155,99 | -0,01% | 1.517.699,00 |
| 17.03.2026 | 153,37 | 158,78 | 152,67 | 156,00 | 1,50% | 2.314.668,00 |
| 16.03.2026 | 155,26 | 155,45 | 151,74 | 153,69 | -0,05% | 2.032.344,00 |
| 13.03.2026 | 152,57 | 156,20 | 151,00 | 153,76 | 1,42% | 2.106.078,00 |
| 12.03.2026 | 152,26 | 157,49 | 150,33 | 151,61 | -1,43% | 2.298.103,00 |
| 11.03.2026 | 157,97 | 160,50 | 151,82 | 153,81 | -1,79% | 2.514.198,00 |
| 10.03.2026 | 163,52 | 164,11 | 154,44 | 156,61 | -3,70% | 3.058.626,00 |