242,775€
9,60%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 217,75 | 219,70 | 217,75 | 219,70 | 0,69% | 57,00 |
| 14.05.2025 | 218,95 | 219,85 | 216,25 | 218,20 | -0,61% | 249,00 |
| 13.05.2025 | 214,75 | 219,85 | 214,40 | 219,55 | 2,00% | 28,00 |
| 12.05.2025 | 215,70 | 218,10 | 214,75 | 215,25 | 4,90% | 359,00 |
| 09.05.2025 | 207,15 | 207,20 | 202,30 | 205,20 | -0,77% | 212,00 |
| 08.05.2025 | 208,30 | 208,30 | 205,95 | 206,80 | 1,50% | 30,00 |
| 07.05.2025 | 207,95 | 207,95 | 203,75 | 203,75 | -1,33% | 3,00 |
| 06.05.2025 | 203,75 | 206,50 | 203,75 | 206,50 | -0,29% | 98,00 |
| 05.05.2025 | 201,65 | 207,10 | 200,65 | 207,10 | 2,02% | 70,00 |
| 02.05.2025 | 202,45 | 203,95 | 198,96 | 203,00 | 3,52% | 90,00 |
| 30.04.2025 | 196,86 | 196,86 | 191,74 | 196,10 | 1,05% | 68,00 |
| 29.04.2025 | 193,46 | 195,14 | 193,46 | 194,06 | 1,47% | 18,00 |
| 28.04.2025 | 189,98 | 193,78 | 189,98 | 191,24 | 1,56% | 454,00 |
| 25.04.2025 | 185,84 | 188,30 | 183,00 | 188,30 | 2,03% | 295,00 |
| 24.04.2025 | 180,50 | 184,56 | 180,50 | 184,56 | 3,88% | 1,00 |
| 23.04.2025 | 177,46 | 180,72 | 176,26 | 177,66 | 4,27% | 366,00 |
| 22.04.2025 | 170,00 | 171,76 | 169,82 | 170,38 | -3,51% | 345,00 |
| 17.04.2025 | 176,58 | 176,58 | 176,58 | 176,58 | -2,85% | - |
| 16.04.2025 | 179,58 | 181,76 | 179,58 | 181,76 | 1,06% | 11,00 |
| 15.04.2025 | 177,56 | 179,86 | 177,56 | 179,86 | 2,95% | 181,00 |
| 14.04.2025 | 176,28 | 178,04 | 174,70 | 174,70 | 3,24% | 206,00 |
| 11.04.2025 | 173,32 | 173,32 | 169,22 | 169,22 | -3,00% | 3,00 |
| 10.04.2025 | 183,96 | 183,96 | 174,46 | 174,46 | 7,78% | 153,00 |
| 09.04.2025 | 160,62 | 163,30 | 159,24 | 161,86 | -5,12% | 243,00 |
| 08.04.2025 | 168,08 | 171,68 | 167,58 | 170,60 | 3,52% | 383,00 |
| 07.04.2025 | 147,22 | 166,14 | 141,34 | 164,80 | 2,21% | 751,00 |
| 04.04.2025 | 173,10 | 173,10 | 160,08 | 161,24 | -7,84% | 478,00 |
| 03.04.2025 | 180,78 | 182,34 | 173,18 | 174,96 | -7,68% | 1.187,00 |
| 02.04.2025 | 183,82 | 189,52 | 183,82 | 189,52 | 2,72% | 159,00 |
| 01.04.2025 | 183,36 | 184,50 | 183,32 | 184,50 | 2,04% | 288,00 |
| 31.03.2025 | 186,80 | 188,02 | 179,76 | 180,82 | -4,81% | 135,00 |
| 28.03.2025 | 191,96 | 194,00 | 188,02 | 189,96 | -2,67% | 313,00 |
| 27.03.2025 | 195,18 | 195,18 | 195,18 | 195,18 | -0,95% | - |
| 26.03.2025 | 200,75 | 200,75 | 196,80 | 197,06 | -0,66% | 101,00 |
| 25.03.2025 | 192,82 | 198,36 | 192,82 | 198,36 | 2,12% | 84,00 |
| 24.03.2025 | 189,90 | 194,32 | 189,90 | 194,24 | 2,81% | 396,00 |
| 21.03.2025 | 186,80 | 188,94 | 186,20 | 188,94 | 1,11% | 93,00 |
| 20.03.2025 | 189,32 | 189,44 | 186,58 | 186,86 | -0,35% | 272,00 |
| 19.03.2025 | 186,46 | 188,12 | 186,32 | 187,52 | 2,68% | 53,00 |
| 18.03.2025 | 183,50 | 183,50 | 181,92 | 182,62 | -0,41% | 15,00 |
| 17.03.2025 | 182,02 | 183,38 | 180,36 | 183,38 | 1,48% | 72,00 |
| 14.03.2025 | 176,00 | 180,70 | 176,00 | 180,70 | 3,10% | 41,00 |
| 13.03.2025 | 175,54 | 175,54 | 174,02 | 175,26 | -4,45% | 53,00 |
| 12.03.2025 | 184,22 | 186,52 | 181,90 | 183,42 | -1,03% | 296,00 |
| 11.03.2025 | 180,38 | 185,76 | 179,14 | 185,32 | 1,49% | 383,00 |
| 10.03.2025 | 189,82 | 189,82 | 180,28 | 182,60 | -1,51% | 1.446,00 |
| 07.03.2025 | 187,94 | 189,62 | 185,40 | 185,40 | -4,60% | 623,00 |
| 06.03.2025 | 190,02 | 194,92 | 185,66 | 194,34 | 9,02% | 1.026,00 |
| 05.03.2025 | 184,42 | 184,42 | 177,78 | 178,26 | 0,97% | 261,00 |
| 04.03.2025 | 179,30 | 180,12 | 176,54 | 176,54 | -6,03% | 4,00 |
| 03.03.2025 | 190,02 | 190,02 | 187,86 | 187,86 | 1,17% | 97,00 |
| 28.02.2025 | 183,34 | 187,40 | 183,34 | 185,68 | -2,54% | 76,00 |
| 27.02.2025 | 190,82 | 190,82 | 187,08 | 190,52 | 1,72% | 108,00 |
| 26.02.2025 | 184,24 | 187,30 | 184,24 | 187,30 | 2,91% | 17,00 |
| 25.02.2025 | 185,74 | 185,78 | 180,86 | 182,00 | -2,35% | 310,00 |
| 24.02.2025 | 190,16 | 191,50 | 184,62 | 186,38 | -4,47% | 294,00 |
| 21.02.2025 | 196,08 | 199,50 | 194,52 | 195,10 | 0,63% | 234,00 |
| 20.02.2025 | 204,10 | 204,10 | 193,60 | 193,88 | -5,45% | 811,00 |
| 19.02.2025 | 207,45 | 208,90 | 201,50 | 205,05 | 0,24% | 463,00 |
| 18.02.2025 | 204,00 | 205,00 | 200,55 | 204,55 | -0,22% | 79,00 |
| 17.02.2025 | 204,90 | 205,00 | 204,90 | 205,00 | 2,14% | 91,00 |
| 14.02.2025 | 203,80 | 204,50 | 200,70 | 200,70 | -0,25% | 322,00 |
| 13.02.2025 | 201,60 | 203,90 | 200,85 | 201,20 | -0,42% | 373,00 |
| 12.02.2025 | 201,15 | 202,05 | 200,00 | 202,05 | -0,49% | 217,00 |
| 11.02.2025 | 206,85 | 206,85 | 202,35 | 203,05 | -0,56% | 482,00 |
| 10.02.2025 | 204,50 | 204,65 | 203,75 | 204,20 | 1,57% | 336,00 |
| 07.02.2025 | 199,44 | 201,05 | 198,90 | 201,05 | 2,18% | 268,00 |
| 06.02.2025 | 195,76 | 199,96 | 195,76 | 196,76 | 1,49% | 72,00 |
| 05.02.2025 | 195,46 | 195,46 | 193,86 | 193,88 | -0,43% | 66,00 |
| 04.02.2025 | 193,24 | 194,72 | 193,02 | 194,72 | -0,03% | 335,00 |
| 03.02.2025 | 192,24 | 195,02 | 191,28 | 194,78 | -1,27% | 687,00 |
| 31.01.2025 | 195,54 | 200,00 | 195,54 | 197,28 | 1,92% | 719,00 |
| 30.01.2025 | 192,50 | 195,94 | 191,06 | 193,56 | -0,78% | 142,00 |
| 29.01.2025 | 198,66 | 198,66 | 193,10 | 195,08 | -0,46% | 122,00 |
| 28.01.2025 | 183,28 | 196,28 | 181,58 | 195,98 | 6,30% | 283,00 |
| 27.01.2025 | 178,94 | 187,64 | 177,34 | 184,36 | -1,33% | 670,00 |
| 24.01.2025 | 182,60 | 186,94 | 182,60 | 186,84 | 1,60% | 160,00 |
| 23.01.2025 | 185,82 | 185,82 | 182,90 | 183,90 | -0,81% | 62,00 |
| 22.01.2025 | 185,48 | 185,52 | 183,64 | 185,40 | 1,21% | 251,00 |
| 21.01.2025 | 181,98 | 183,18 | 181,98 | 183,18 | -0,16% | 68,00 |
| 20.01.2025 | 183,70 | 183,70 | 183,36 | 183,48 | 0,22% | 141,00 |
| 17.01.2025 | 182,94 | 183,08 | 182,94 | 183,08 | -1,17% | 10,00 |
| 16.01.2025 | 184,76 | 186,52 | 184,32 | 185,24 | 1,43% | 243,00 |
| 15.01.2025 | 179,64 | 182,62 | 178,84 | 182,62 | 1,93% | 56,00 |
| 14.01.2025 | 182,56 | 183,56 | 179,16 | 179,16 | -2,23% | 81,00 |
| 13.01.2025 | 184,00 | 184,82 | 182,48 | 183,24 | -0,46% | 206,00 |
| 10.01.2025 | 183,00 | 184,08 | 183,00 | 184,08 | 1,68% | 7,00 |
| 09.01.2025 | 181,04 | 181,04 | 181,04 | 181,04 | 0,13% | - |
| 08.01.2025 | 178,74 | 181,66 | 178,22 | 180,80 | 0,76% | 169,00 |