259,750€
1,48%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 259,88 | 260,35 | 259,77 | 259,92 | 1,55% | - |
| 01.10.2025 | 253,25 | 256,75 | 252,15 | 255,95 | 1,91% | 435,00 |
| 30.09.2025 | 252,00 | 252,95 | 250,00 | 251,15 | 0,10% | 233,00 |
| 29.09.2025 | 251,75 | 253,60 | 250,75 | 250,90 | 0,62% | 258,00 |
| 26.09.2025 | 245,25 | 249,35 | 244,90 | 249,35 | 1,71% | 30,00 |
| 25.09.2025 | 242,15 | 245,15 | 239,70 | 245,15 | 0,16% | 133,00 |
| 24.09.2025 | 245,30 | 246,75 | 244,75 | 244,75 | -0,77% | 78,00 |
| 23.09.2025 | 248,10 | 248,10 | 244,30 | 246,65 | 0,69% | 78,00 |
| 22.09.2025 | 250,15 | 252,05 | 244,95 | 244,95 | -0,67% | 337,00 |
| 19.09.2025 | 247,90 | 250,00 | 246,60 | 246,60 | 1,04% | 514,00 |
| 18.09.2025 | 238,75 | 244,45 | 237,75 | 244,05 | 3,08% | 1.832,00 |
| 17.09.2025 | 237,75 | 238,75 | 236,75 | 236,75 | -0,32% | 445,00 |
| 16.09.2025 | 242,85 | 243,50 | 234,75 | 237,50 | -2,26% | 434,00 |
| 15.09.2025 | 242,20 | 244,55 | 241,10 | 243,00 | -0,25% | 940,00 |
| 12.09.2025 | 245,50 | 245,75 | 242,65 | 243,60 | -1,73% | 207,00 |
| 11.09.2025 | 244,85 | 248,20 | 244,85 | 247,90 | 2,50% | 7,00 |
| 10.09.2025 | 241,65 | 244,50 | 241,65 | 241,85 | 0,56% | 192,00 |
| 09.09.2025 | 239,95 | 240,50 | 238,60 | 240,50 | 2,47% | 35,00 |
| 08.09.2025 | 234,20 | 236,85 | 233,80 | 234,70 | 2,38% | 1.207,00 |
| 05.09.2025 | 230,00 | 230,55 | 229,00 | 229,25 | -0,43% | 289,00 |
| 04.09.2025 | 232,50 | 233,05 | 227,00 | 230,25 | -0,84% | 279,00 |
| 03.09.2025 | 240,10 | 243,40 | 226,75 | 232,20 | 0,43% | 1.793,00 |
| 02.09.2025 | 240,80 | 244,10 | 231,20 | 231,20 | -1,62% | 165,00 |
| 01.09.2025 | 237,10 | 239,90 | 235,00 | 235,00 | -0,40% | 533,00 |
| 29.08.2025 | 240,50 | 242,75 | 235,95 | 235,95 | -1,50% | 665,00 |
| 28.08.2025 | 233,75 | 239,55 | 233,75 | 239,55 | 2,63% | 3,00 |
| 27.08.2025 | 232,85 | 234,25 | 231,20 | 233,40 | 1,70% | 201,00 |
| 26.08.2025 | 232,80 | 232,80 | 229,50 | 229,50 | -1,38% | 1,00 |
| 25.08.2025 | 234,70 | 234,70 | 230,15 | 232,70 | -1,10% | 158,00 |
| 22.08.2025 | 232,80 | 235,30 | 232,80 | 235,30 | 0,62% | 36,00 |
| 21.08.2025 | 237,10 | 237,10 | 232,90 | 233,85 | -0,91% | 65,00 |
| 20.08.2025 | 235,10 | 236,00 | 233,95 | 236,00 | -0,57% | 10,00 |
| 19.08.2025 | 237,60 | 239,35 | 237,35 | 237,35 | 0,55% | 321,00 |
| 18.08.2025 | 234,95 | 236,30 | 234,00 | 236,05 | 1,20% | 248,00 |
| 15.08.2025 | 233,25 | 234,15 | 232,20 | 233,25 | 0,97% | 187,00 |
| 14.08.2025 | 235,60 | 235,85 | 231,00 | 231,00 | -3,12% | 212,00 |
| 13.08.2025 | 235,80 | 238,45 | 235,80 | 238,45 | 1,66% | 23,00 |
| 12.08.2025 | 234,50 | 234,55 | 232,40 | 234,55 | -0,64% | 139,00 |
| 11.08.2025 | 234,60 | 237,70 | 231,55 | 236,05 | 2,21% | 292,00 |
| 08.08.2025 | 235,60 | 235,90 | 230,95 | 230,95 | -1,74% | 131,00 |
| 07.08.2025 | 248,15 | 250,10 | 235,05 | 235,05 | -4,47% | 432,00 |
| 06.08.2025 | 243,15 | 246,05 | 243,15 | 246,05 | 0,80% | 34,00 |
| 05.08.2025 | 245,20 | 245,20 | 244,10 | 244,10 | -0,89% | 3,00 |
| 04.08.2025 | 243,30 | 246,30 | 243,30 | 246,30 | 1,61% | 168,00 |
| 01.08.2025 | 250,55 | 250,55 | 238,00 | 242,40 | -4,42% | 117,00 |
| 31.07.2025 | 252,65 | 254,65 | 248,50 | 253,60 | 1,20% | 445,00 |
| 30.07.2025 | 247,90 | 250,60 | 247,90 | 250,60 | -0,20% | 20,00 |
| 29.07.2025 | 250,00 | 251,50 | 250,00 | 251,10 | 1,58% | 589,00 |
| 28.07.2025 | 245,10 | 247,20 | 245,10 | 247,20 | 0,45% | 54,00 |
| 25.07.2025 | 242,00 | 246,10 | 242,00 | 246,10 | 2,65% | 82,00 |
| 24.07.2025 | 241,30 | 241,60 | 239,75 | 239,75 | -0,91% | 10,00 |
| 23.07.2025 | 244,90 | 244,90 | 239,70 | 241,95 | -1,16% | 54,00 |
| 22.07.2025 | 245,05 | 247,45 | 242,50 | 244,80 | -0,41% | 219,00 |
| 21.07.2025 | 247,80 | 248,65 | 245,70 | 245,80 | -0,81% | 68,00 |
| 18.07.2025 | 245,90 | 247,80 | 245,75 | 247,80 | -0,50% | 476,00 |
| 17.07.2025 | 247,80 | 249,05 | 247,80 | 249,05 | 1,97% | 42,00 |
| 16.07.2025 | 249,20 | 249,75 | 244,25 | 244,25 | -2,22% | 177,00 |
| 15.07.2025 | 251,80 | 251,80 | 246,35 | 249,80 | -0,34% | 532,00 |
| 14.07.2025 | 247,90 | 252,35 | 245,70 | 250,65 | -0,14% | 342,00 |
| 11.07.2025 | 256,00 | 256,00 | 251,00 | 251,00 | -3,18% | 478,00 |
| 10.07.2025 | 269,80 | 269,80 | 255,70 | 259,25 | -3,64% | 333,00 |
| 09.07.2025 | 268,70 | 269,05 | 267,95 | 269,05 | 1,59% | 42,00 |
| 08.07.2025 | 269,40 | 271,00 | 264,85 | 264,85 | -1,25% | 92,00 |
| 07.07.2025 | 263,85 | 269,20 | 263,45 | 268,20 | 0,79% | 523,00 |
| 04.07.2025 | 266,05 | 266,10 | 266,05 | 266,10 | -0,89% | 5,00 |
| 03.07.2025 | 262,70 | 268,50 | 261,60 | 268,50 | 2,29% | 141,00 |
| 02.07.2025 | 263,25 | 263,95 | 261,25 | 262,50 | 1,18% | 379,00 |
| 01.07.2025 | 267,30 | 267,30 | 258,35 | 259,45 | -2,35% | 269,00 |
| 30.06.2025 | 270,80 | 270,80 | 257,50 | 265,70 | -1,56% | 1.701,00 |
| 27.06.2025 | 270,10 | 270,10 | 268,75 | 269,90 | -0,20% | 22,00 |
| 26.06.2025 | 269,25 | 270,60 | 267,15 | 270,45 | 0,32% | 289,00 |
| 25.06.2025 | 265,50 | 270,95 | 265,50 | 269,60 | 1,18% | 149,00 |
| 24.06.2025 | 271,50 | 271,95 | 265,90 | 266,45 | -0,32% | 112,00 |
| 23.06.2025 | 260,50 | 267,30 | 260,50 | 267,30 | 0,39% | 252,00 |
| 20.06.2025 | 266,50 | 267,75 | 265,55 | 266,25 | 1,18% | 156,00 |
| 19.06.2025 | 263,15 | 263,15 | 263,15 | 263,15 | -0,34% | - |
| 18.06.2025 | 266,20 | 268,05 | 264,05 | 264,05 | -0,09% | 246,00 |
| 17.06.2025 | 261,90 | 264,30 | 260,05 | 264,30 | -0,88% | 113,00 |
| 16.06.2025 | 264,55 | 266,65 | 263,95 | 266,65 | 2,03% | 67,00 |
| 13.06.2025 | 253,90 | 265,00 | 253,90 | 261,35 | -0,10% | 315,00 |
| 12.06.2025 | 262,00 | 263,70 | 261,50 | 261,60 | -0,13% | 55,00 |
| 11.06.2025 | 259,10 | 262,50 | 259,10 | 261,95 | 0,61% | 99,00 |
| 10.06.2025 | 263,15 | 263,60 | 260,35 | 260,35 | -2,44% | 331,00 |
| 09.06.2025 | 264,95 | 266,85 | 263,90 | 266,85 | -0,43% | 50,00 |
| 06.06.2025 | 263,95 | 268,00 | 263,90 | 268,00 | 1,30% | 55,00 |
| 05.06.2025 | 260,30 | 265,30 | 259,45 | 264,55 | 0,65% | 236,00 |
| 04.06.2025 | 257,75 | 266,05 | 257,65 | 262,85 | 2,10% | 173,00 |
| 03.06.2025 | 255,60 | 259,05 | 255,60 | 257,45 | 2,18% | 76,00 |
| 02.06.2025 | 241,90 | 252,05 | 240,75 | 251,95 | 4,87% | 559,00 |
| 30.05.2025 | 229,00 | 240,25 | 227,70 | 240,25 | 8,47% | 451,00 |
| 29.05.2025 | 226,45 | 227,85 | 219,95 | 221,50 | -1,07% | 398,00 |
| 28.05.2025 | 228,70 | 228,70 | 223,90 | 223,90 | -1,45% | 262,00 |
| 27.05.2025 | 227,05 | 227,20 | 226,30 | 227,20 | 0,66% | 130,00 |
| 26.05.2025 | 229,00 | 229,00 | 224,35 | 225,70 | 0,74% | 17,00 |
| 23.05.2025 | 223,05 | 225,00 | 218,45 | 224,05 | 0,07% | 230,00 |
| 22.05.2025 | 218,80 | 223,90 | 218,80 | 223,90 | 0,81% | 186,00 |
| 21.05.2025 | 218,60 | 222,10 | 218,60 | 222,10 | -0,49% | 274,00 |
| 20.05.2025 | 222,25 | 224,65 | 221,75 | 223,20 | -0,31% | 747,00 |
| 19.05.2025 | 221,40 | 223,90 | 219,60 | 223,90 | -1,32% | 44,00 |
| 16.05.2025 | 218,80 | 226,90 | 218,80 | 226,90 | 3,28% | 342,00 |