171,240€
0,09%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2024 | 171,01 | 171,36 | 170,71 | 171,24 | 0,09% | - |
| 25.06.2024 | 169,32 | 171,08 | 168,48 | 171,08 | 1,57% | 41,00 |
| 24.06.2024 | 168,94 | 168,94 | 167,30 | 168,44 | 0,80% | 229,00 |
| 21.06.2024 | 166,54 | 167,98 | 165,50 | 167,10 | -0,18% | 95,00 |
| 20.06.2024 | 169,24 | 169,24 | 163,64 | 167,40 | -0,72% | 544,00 |
| 19.06.2024 | 168,66 | 168,66 | 168,62 | 168,62 | -0,38% | 117,00 |
| 18.06.2024 | 171,88 | 172,74 | 168,54 | 169,26 | -0,33% | 181,00 |
| 17.06.2024 | 173,28 | 173,28 | 169,00 | 169,82 | -1,53% | 179,00 |
| 14.06.2024 | 173,00 | 175,42 | 172,20 | 172,46 | 1,60% | 419,00 |
| 13.06.2024 | 177,06 | 177,28 | 169,74 | 169,74 | -3,58% | 476,00 |
| 12.06.2024 | 175,34 | 177,84 | 174,32 | 176,04 | 1,71% | 1.973,00 |
| 11.06.2024 | 171,22 | 173,74 | 170,42 | 173,08 | 0,79% | 324,00 |
| 10.06.2024 | 168,12 | 174,18 | 167,92 | 171,72 | 3,53% | 455,00 |
| 07.06.2024 | 164,98 | 165,86 | 163,76 | 165,86 | 1,42% | 409,00 |
| 06.06.2024 | 161,00 | 163,82 | 160,14 | 163,54 | 3,43% | 102,00 |
| 05.06.2024 | 157,38 | 159,90 | 157,38 | 158,12 | 1,95% | 832,00 |
| 04.06.2024 | 155,20 | 155,20 | 154,78 | 155,10 | 0,09% | 20,00 |
| 03.06.2024 | 158,20 | 159,12 | 154,06 | 154,96 | 0,40% | 585,00 |
| 31.05.2024 | 170,80 | 173,48 | 153,06 | 154,34 | 4,82% | 4.545,00 |
| 30.05.2024 | 151,80 | 152,02 | 147,24 | 147,24 | -4,24% | 141,00 |
| 29.05.2024 | 154,00 | 154,00 | 147,90 | 153,76 | 0,01% | 2.594,00 |
| 28.05.2024 | 158,90 | 160,58 | 152,00 | 153,74 | -3,31% | 1.832,00 |
| 27.05.2024 | 161,00 | 161,66 | 159,00 | 159,00 | -0,15% | 635,00 |
| 24.05.2024 | 159,30 | 159,42 | 157,62 | 159,24 | -1,02% | 461,00 |
| 23.05.2024 | 162,42 | 162,42 | 160,88 | 160,88 | 0,09% | 48,00 |
| 22.05.2024 | 163,32 | 163,32 | 159,82 | 160,74 | -2,46% | 786,00 |
| 21.05.2024 | 162,64 | 164,84 | 162,18 | 164,80 | -0,41% | 139,00 |
| 20.05.2024 | 164,40 | 165,58 | 164,02 | 165,48 | -0,01% | 78,00 |
| 17.05.2024 | 165,02 | 166,30 | 164,42 | 165,50 | -0,84% | 395,00 |
| 16.05.2024 | 166,44 | 169,08 | 165,12 | 166,90 | 0,14% | 596,00 |
| 15.05.2024 | 163,74 | 166,66 | 163,20 | 166,66 | 1,83% | 523,00 |
| 14.05.2024 | 162,12 | 164,04 | 161,38 | 163,66 | 1,30% | 642,00 |
| 13.05.2024 | 161,24 | 163,36 | 161,24 | 161,56 | 0,27% | 251,00 |
| 10.05.2024 | 159,32 | 161,56 | 159,32 | 161,12 | 0,50% | 963,00 |
| 09.05.2024 | 158,82 | 160,32 | 158,10 | 160,32 | -1,11% | 26,00 |
| 08.05.2024 | 164,42 | 164,42 | 162,12 | 162,12 | -1,17% | 10,00 |
| 07.05.2024 | 165,64 | 165,64 | 162,74 | 164,04 | 0,17% | 240,00 |
| 06.05.2024 | 164,78 | 165,86 | 163,76 | 163,76 | 1,22% | 192,00 |
| 03.05.2024 | 161,92 | 163,92 | 161,78 | 161,78 | -0,65% | 208,00 |
| 02.05.2024 | 162,24 | 164,44 | 161,30 | 162,84 | 0,26% | 334,00 |
| 30.04.2024 | 166,84 | 166,84 | 162,42 | 162,42 | -2,50% | 108,00 |
| 29.04.2024 | 166,52 | 166,98 | 166,22 | 166,58 | -0,12% | 149,00 |
| 26.04.2024 | 164,84 | 168,08 | 164,84 | 166,78 | 2,80% | 950,00 |
| 25.04.2024 | 165,04 | 165,34 | 162,02 | 162,24 | -2,49% | 903,00 |
| 24.04.2024 | 167,08 | 169,30 | 166,38 | 166,38 | 1,00% | 137,00 |
| 23.04.2024 | 160,94 | 164,74 | 160,90 | 164,74 | 4,64% | 74,00 |
| 22.04.2024 | 160,46 | 160,46 | 157,32 | 157,44 | -0,99% | 33,00 |
| 19.04.2024 | 161,78 | 161,78 | 157,80 | 159,02 | -3,69% | 702,00 |
| 18.04.2024 | 164,48 | 168,00 | 163,92 | 165,12 | 1,44% | 1.644,00 |
| 17.04.2024 | 162,68 | 164,70 | 162,68 | 162,78 | -1,62% | 84,00 |
| 16.04.2024 | 164,80 | 165,46 | 162,26 | 165,46 | -0,67% | 800,00 |
| 15.04.2024 | 171,76 | 171,76 | 166,54 | 166,58 | -2,91% | 110,00 |
| 12.04.2024 | 173,38 | 173,38 | 171,48 | 171,58 | 0,06% | 80,00 |
| 11.04.2024 | 172,28 | 173,10 | 171,48 | 171,48 | 0,89% | 112,00 |
| 10.04.2024 | 173,58 | 173,80 | 169,76 | 169,96 | -0,38% | 182,00 |
| 09.04.2024 | 168,66 | 171,84 | 168,66 | 170,60 | 0,92% | 475,00 |
| 08.04.2024 | 169,68 | 170,20 | 168,12 | 169,04 | -0,49% | 361,00 |
| 05.04.2024 | 167,78 | 170,28 | 167,46 | 169,88 | -0,84% | 473,00 |
| 04.04.2024 | 172,56 | 173,30 | 171,32 | 171,32 | -1,25% | 242,00 |
| 03.04.2024 | 174,24 | 174,58 | 173,20 | 173,48 | -1,04% | 1.761,00 |
| 02.04.2024 | 179,60 | 179,60 | 171,44 | 175,30 | -2,12% | 4.743,00 |
| 28.03.2024 | 178,92 | 179,58 | 177,58 | 179,10 | -0,33% | 336,00 |
| 27.03.2024 | 182,02 | 182,76 | 178,54 | 179,70 | -0,04% | 257,00 |
| 26.03.2024 | 179,32 | 180,20 | 179,22 | 179,78 | 0,21% | 393,00 |
| 25.03.2024 | 179,92 | 181,02 | 178,50 | 179,40 | -0,23% | 523,00 |
| 22.03.2024 | 182,96 | 183,64 | 179,00 | 179,82 | -1,66% | 1.252,00 |
| 21.03.2024 | 182,32 | 183,82 | 181,76 | 182,86 | 2,10% | 309,00 |
| 20.03.2024 | 179,12 | 180,14 | 179,10 | 179,10 | 0,79% | 667,00 |
| 19.03.2024 | 177,56 | 178,60 | 176,10 | 177,70 | -0,12% | 170,00 |
| 18.03.2024 | 180,04 | 180,04 | 176,18 | 177,92 | -0,10% | 321,00 |
| 15.03.2024 | 182,96 | 182,96 | 178,10 | 178,10 | -2,92% | 229,00 |
| 14.03.2024 | 185,24 | 185,44 | 183,46 | 183,46 | -0,52% | 568,00 |
| 13.03.2024 | 184,04 | 185,46 | 183,00 | 184,42 | 0,48% | 72,00 |
| 12.03.2024 | 184,66 | 185,60 | 183,54 | 183,54 | -0,20% | 427,00 |
| 11.03.2024 | 181,20 | 183,90 | 179,48 | 183,90 | 1,17% | 610,00 |
| 08.03.2024 | 182,96 | 186,50 | 181,78 | 181,78 | -1,19% | 740,00 |
| 07.03.2024 | 183,38 | 187,08 | 183,38 | 183,96 | -1,08% | 648,00 |
| 06.03.2024 | 199,08 | 199,08 | 184,78 | 185,96 | -0,25% | 2.870,00 |
| 05.03.2024 | 196,52 | 196,52 | 183,66 | 186,42 | -5,88% | 619,00 |
| 04.03.2024 | 202,45 | 204,40 | 196,46 | 198,06 | -1,97% | 3.165,00 |
| 01.03.2024 | 208,95 | 212,40 | 200,05 | 202,05 | -8,12% | 4.846,00 |
| 29.02.2024 | 220,05 | 222,95 | 216,40 | 219,90 | -0,20% | 943,00 |
| 28.02.2024 | 225,80 | 225,80 | 220,25 | 220,35 | -3,27% | 211,00 |
| 27.02.2024 | 225,90 | 228,30 | 224,75 | 227,80 | 1,63% | 1.018,00 |
| 26.02.2024 | 217,15 | 226,25 | 214,15 | 224,15 | 3,85% | 2.842,00 |
| 23.02.2024 | 208,65 | 216,10 | 207,95 | 215,85 | 3,20% | 773,00 |
| 22.02.2024 | 208,40 | 209,95 | 205,00 | 209,15 | 6,82% | 3.699,00 |
| 21.02.2024 | 209,50 | 210,65 | 195,00 | 195,80 | -13,59% | 2.595,00 |
| 20.02.2024 | 232,90 | 232,90 | 226,60 | 226,60 | -3,45% | 231,00 |
| 19.02.2024 | 235,50 | 235,90 | 234,70 | 234,70 | -0,04% | 100,00 |
| 16.02.2024 | 235,45 | 235,45 | 232,00 | 234,80 | 1,36% | 89,00 |
| 15.02.2024 | 236,15 | 238,15 | 229,85 | 231,65 | -0,60% | 1.390,00 |
| 14.02.2024 | 227,00 | 233,05 | 227,00 | 233,05 | 1,99% | 287,00 |
| 13.02.2024 | 234,85 | 234,90 | 224,35 | 228,50 | -3,40% | 2.189,00 |
| 12.02.2024 | 236,50 | 239,30 | 235,90 | 236,55 | -0,61% | 384,00 |
| 09.02.2024 | 233,40 | 238,45 | 233,40 | 238,00 | 2,87% | 1.342,00 |
| 08.02.2024 | 228,85 | 232,50 | 227,05 | 231,35 | 2,66% | 256,00 |
| 07.02.2024 | 220,35 | 226,85 | 220,35 | 225,35 | 4,04% | 189,00 |
| 06.02.2024 | 216,50 | 218,15 | 215,15 | 216,60 | 0,67% | 293,00 |
| 05.02.2024 | 224,10 | 224,10 | 213,80 | 215,15 | -4,46% | 999,00 |