146,600€
2,78%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 145,00 | 147,70 | 145,00 | 147,43 | 3,36% | - |
| 12.02.2026 | 144,50 | 145,68 | 142,42 | 142,64 | 1,44% | 380,00 |
| 11.02.2026 | 148,64 | 149,78 | 140,62 | 140,62 | -4,56% | 284,00 |
| 10.02.2026 | 143,18 | 148,50 | 142,06 | 147,34 | 4,32% | 1.699,00 |
| 09.02.2026 | 141,70 | 141,70 | 137,84 | 141,24 | -0,38% | 840,00 |
| 06.02.2026 | 145,80 | 147,64 | 139,46 | 141,78 | -7,79% | 2.109,00 |
| 05.02.2026 | 158,14 | 158,14 | 151,92 | 153,76 | -2,94% | 1.327,00 |
| 04.02.2026 | 158,76 | 159,26 | 152,20 | 158,42 | -0,49% | 2.448,00 |
| 03.02.2026 | 170,80 | 170,80 | 158,80 | 159,20 | -6,73% | 1.096,00 |
| 02.02.2026 | 166,36 | 171,62 | 166,36 | 170,68 | 0,09% | 287,00 |
| 30.01.2026 | 166,44 | 170,84 | 166,22 | 170,52 | 1,49% | 566,00 |
| 29.01.2026 | 179,74 | 179,74 | 166,68 | 168,02 | -7,55% | 1.078,00 |
| 28.01.2026 | 184,89 | 185,66 | 180,99 | 181,75 | -2,55% | - |
| 27.01.2026 | 181,76 | 190,02 | 181,76 | 186,50 | 2,66% | 1.218,00 |
| 26.01.2026 | 176,82 | 181,66 | 176,14 | 181,66 | 2,60% | 420,00 |
| 23.01.2026 | 178,40 | 178,40 | 177,04 | 177,06 | 0,09% | 121,00 |
| 22.01.2026 | 181,08 | 181,08 | 176,90 | 176,90 | -1,26% | 103,00 |
| 21.01.2026 | 176,56 | 179,28 | 176,08 | 179,16 | 0,17% | 529,00 |
| 20.01.2026 | 179,40 | 180,54 | 177,56 | 178,86 | -0,72% | 600,00 |
| 19.01.2026 | 186,54 | 186,54 | 179,60 | 180,16 | -2,19% | 711,00 |
| 16.01.2026 | 182,14 | 184,48 | 180,46 | 184,20 | -1,25% | 178,00 |
| 15.01.2026 | 184,52 | 187,86 | 184,52 | 186,54 | 2,35% | 327,00 |
| 14.01.2026 | 188,88 | 190,28 | 182,12 | 182,26 | -1,21% | 608,00 |
| 13.01.2026 | 187,18 | 187,46 | 183,08 | 184,50 | 0,08% | 74,00 |
| 12.01.2026 | 184,44 | 184,48 | 183,48 | 184,36 | -1,30% | 587,00 |
| 09.01.2026 | 189,20 | 189,34 | 186,00 | 186,78 | -1,37% | 209,00 |
| 08.01.2026 | 198,30 | 198,54 | 189,38 | 189,38 | -2,07% | 519,00 |
| 07.01.2026 | 191,12 | 193,38 | 190,04 | 193,38 | 2,77% | 158,00 |
| 06.01.2026 | 189,72 | 190,40 | 188,16 | 188,16 | -2,23% | 347,00 |
| 05.01.2026 | 193,58 | 193,58 | 192,28 | 192,46 | 2,56% | 265,00 |
| 02.01.2026 | 194,18 | 195,04 | 187,32 | 187,66 | -3,28% | 1.105,00 |
| 30.12.2025 | 194,66 | 194,66 | 194,02 | 194,02 | 0,02% | 131,00 |
| 29.12.2025 | 194,50 | 195,66 | 193,88 | 193,98 | 0,17% | 211,00 |
| 23.12.2025 | 198,62 | 198,62 | 193,66 | 193,66 | -2,46% | 542,00 |
| 22.12.2025 | 198,12 | 200,35 | 194,16 | 198,54 | 0,41% | 254,00 |
| 19.12.2025 | 198,70 | 199,34 | 197,14 | 197,72 | 0,46% | 110,00 |
| 18.12.2025 | 192,02 | 197,68 | 192,02 | 196,82 | 0,04% | 376,00 |
| 17.12.2025 | 198,08 | 198,08 | 196,00 | 196,74 | -0,08% | 257,00 |
| 16.12.2025 | 192,84 | 199,16 | 192,84 | 196,90 | -1,05% | 740,00 |
| 15.12.2025 | 202,05 | 202,15 | 198,00 | 198,98 | -0,58% | 261,00 |
| 12.12.2025 | 205,70 | 205,75 | 199,40 | 200,15 | -2,37% | 572,00 |
| 11.12.2025 | 205,55 | 206,50 | 204,35 | 205,00 | -1,06% | 390,00 |
| 10.12.2025 | 208,25 | 208,75 | 205,95 | 207,20 | -1,15% | 253,00 |
| 09.12.2025 | 210,40 | 210,50 | 209,60 | 209,60 | -1,18% | 87,00 |
| 08.12.2025 | 209,20 | 212,45 | 209,10 | 212,10 | 1,48% | 256,00 |
| 05.12.2025 | 203,30 | 210,35 | 203,30 | 209,00 | 1,33% | 189,00 |
| 04.12.2025 | 208,90 | 208,90 | 206,25 | 206,25 | -0,72% | 1,00 |
| 03.12.2025 | 207,80 | 208,55 | 204,00 | 207,75 | -0,38% | 159,00 |
| 02.12.2025 | 209,55 | 209,80 | 208,55 | 208,55 | -1,88% | 92,00 |
| 01.12.2025 | 213,70 | 214,90 | 209,20 | 212,55 | -1,78% | 710,00 |
| 28.11.2025 | 217,95 | 219,50 | 216,25 | 216,40 | -0,16% | 237,00 |
| 27.11.2025 | 218,05 | 219,55 | 215,95 | 216,75 | -3,82% | 775,00 |
| 26.11.2025 | 229,00 | 233,90 | 218,60 | 225,35 | -8,99% | 1.510,00 |
| 25.11.2025 | 242,80 | 247,60 | 242,00 | 247,60 | 0,55% | 81,00 |
| 24.11.2025 | 241,75 | 246,40 | 240,65 | 246,25 | 3,71% | 107,00 |
| 21.11.2025 | 242,00 | 242,00 | 235,30 | 237,45 | -5,02% | 279,00 |
| 20.11.2025 | 254,30 | 256,65 | 250,00 | 250,00 | -1,79% | 153,00 |
| 19.11.2025 | 253,20 | 255,35 | 251,55 | 254,55 | 0,45% | 549,00 |
| 18.11.2025 | 252,60 | 254,45 | 251,20 | 253,40 | -1,93% | 55,00 |
| 17.11.2025 | 259,90 | 262,55 | 257,35 | 258,40 | -2,03% | 189,00 |
| 14.11.2025 | 263,75 | 263,75 | 255,10 | 263,75 | -1,57% | 3.708,00 |
| 13.11.2025 | 273,20 | 273,20 | 266,70 | 267,95 | -7,28% | 561,00 |
| 12.11.2025 | 286,15 | 289,00 | 286,15 | 289,00 | 1,83% | 41,00 |
| 11.11.2025 | 285,35 | 285,35 | 283,80 | 283,80 | 0,30% | 8,00 |
| 10.11.2025 | 280,00 | 282,95 | 280,00 | 282,95 | 3,45% | 77,00 |
| 07.11.2025 | 276,45 | 276,88 | 270,73 | 273,52 | 1,15% | - |
| 06.11.2025 | 279,77 | 281,08 | 269,27 | 270,42 | -3,37% | - |
| 05.11.2025 | 284,90 | 286,77 | 279,00 | 279,85 | -3,22% | - |
| 04.11.2025 | 287,92 | 292,10 | 284,15 | 289,15 | -0,22% | - |
| 03.11.2025 | 287,45 | 292,65 | 286,52 | 289,80 | 1,88% | - |
| 31.10.2025 | 279,80 | 286,40 | 279,80 | 284,45 | 0,74% | 227,00 |
| 30.10.2025 | 276,35 | 282,60 | 275,20 | 282,35 | 2,02% | 371,00 |
| 29.10.2025 | 282,20 | 282,95 | 273,35 | 276,75 | -1,27% | 1.154,00 |
| 28.10.2025 | 279,00 | 280,30 | 279,00 | 280,30 | 0,56% | 13,00 |
| 27.10.2025 | 282,05 | 282,05 | 278,40 | 278,75 | 0,52% | 88,00 |
| 24.10.2025 | 275,70 | 279,30 | 275,70 | 277,30 | 1,32% | 404,00 |
| 23.10.2025 | 266,15 | 273,70 | 266,00 | 273,70 | 4,21% | 137,00 |
| 22.10.2025 | 265,85 | 265,85 | 262,50 | 262,65 | -1,65% | 55,00 |
| 21.10.2025 | 263,85 | 267,05 | 262,60 | 267,05 | 2,30% | 245,00 |
| 20.10.2025 | 258,70 | 261,20 | 258,00 | 261,05 | 2,80% | 196,00 |
| 17.10.2025 | 251,95 | 256,65 | 248,15 | 253,95 | -1,57% | 954,00 |
| 16.10.2025 | 260,90 | 264,65 | 258,00 | 258,00 | -1,41% | 165,00 |
| 15.10.2025 | 260,65 | 262,65 | 259,00 | 261,70 | -0,34% | 184,00 |
| 14.10.2025 | 267,15 | 269,30 | 260,15 | 262,60 | -3,24% | 849,00 |
| 13.10.2025 | 269,45 | 275,20 | 269,45 | 271,40 | 0,91% | 453,00 |
| 10.10.2025 | 274,00 | 276,05 | 268,95 | 268,95 | -0,43% | 583,00 |
| 09.10.2025 | 269,70 | 270,35 | 268,15 | 270,10 | 6,51% | 702,00 |
| 08.10.2025 | 251,25 | 253,60 | 251,25 | 253,60 | 1,32% | 45,00 |
| 07.10.2025 | 261,55 | 261,90 | 250,30 | 250,30 | -4,63% | 266,00 |
| 06.10.2025 | 261,30 | 265,45 | 260,10 | 262,45 | 0,90% | 271,00 |
| 03.10.2025 | 261,95 | 262,15 | 259,50 | 260,10 | 0,19% | 330,00 |
| 02.10.2025 | 260,15 | 260,60 | 259,10 | 259,60 | 1,43% | 254,00 |
| 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 |