183,430€
-3,44%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 188,01 | 188,59 | 177,97 | 180,69 | -4,88% | - |
| 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 |
| 07.01.2025 | 181,32 | 182,72 | 179,44 | 179,44 | -0,93% | 195,00 |
| 06.01.2025 | 180,28 | 182,08 | 180,28 | 181,12 | 1,24% | 165,00 |
| 03.01.2025 | 176,84 | 179,02 | 176,84 | 178,90 | 0,37% | 82,00 |
| 02.01.2025 | 175,20 | 178,24 | 175,20 | 178,24 | 2,11% | 9,00 |
| 30.12.2024 | 174,80 | 175,00 | 174,56 | 174,56 | -3,66% | 7,00 |
| 27.12.2024 | 181,20 | 181,20 | 181,20 | 181,20 | 1,23% | 2,00 |
| 23.12.2024 | 183,08 | 183,08 | 179,00 | 179,00 | -0,61% | 15,00 |
| 20.12.2024 | 173,80 | 180,10 | 171,80 | 180,10 | 0,90% | 362,00 |
| 19.12.2024 | 177,92 | 181,56 | 177,00 | 178,50 | -2,21% | 810,00 |
| 18.12.2024 | 190,54 | 193,00 | 182,54 | 182,54 | -4,80% | 48,00 |
| 17.12.2024 | 192,50 | 194,00 | 191,74 | 191,74 | -0,38% | 43,00 |
| 16.12.2024 | 189,24 | 193,50 | 189,24 | 192,48 | 1,29% | 11,00 |
| 13.12.2024 | 196,68 | 197,86 | 190,02 | 190,02 | -3,26% | 147,00 |
| 12.12.2024 | 197,56 | 198,58 | 196,42 | 196,42 | 0,28% | 177,00 |
| 11.12.2024 | 191,36 | 195,88 | 191,34 | 195,88 | 0,28% | 116,00 |
| 10.12.2024 | 195,82 | 196,44 | 195,28 | 195,34 | -1,05% | 192,00 |
| 09.12.2024 | 202,90 | 203,20 | 197,02 | 197,42 | -1,29% | 308,00 |
| 06.12.2024 | 197,10 | 200,00 | 197,10 | 200,00 | 0,36% | 192,00 |
| 05.12.2024 | 194,50 | 199,28 | 192,00 | 199,28 | 2,82% | 561,00 |
| 04.12.2024 | 191,02 | 194,10 | 189,38 | 193,82 | 3,74% | 848,00 |
| 03.12.2024 | 184,10 | 189,62 | 181,30 | 186,84 | -6,42% | 1.678,00 |
| 02.12.2024 | 197,80 | 202,30 | 196,42 | 199,66 | 2,00% | 136,00 |
| 29.11.2024 | 194,12 | 196,32 | 194,10 | 195,74 | -0,14% | 583,00 |
| 28.11.2024 | 194,64 | 197,12 | 194,64 | 196,02 | 1,69% | 150,00 |
| 27.11.2024 | 199,72 | 199,74 | 191,56 | 192,76 | -3,59% | 1.119,00 |
| 26.11.2024 | 201,00 | 201,00 | 198,72 | 199,94 | -0,63% | 434,00 |
| 25.11.2024 | 204,65 | 205,55 | 201,20 | 201,20 | 0,17% | 192,00 |
| 22.11.2024 | 195,08 | 203,00 | 195,08 | 200,85 | 0,15% | 559,00 |
| 21.11.2024 | 187,75 | 200,90 | 187,50 | 200,55 | 5,18% | - |
| 20.11.2024 | 194,24 | 194,90 | 190,68 | 190,68 | 0,37% | 202,00 |
| 19.11.2024 | 192,52 | 192,52 | 188,86 | 189,98 | -1,47% | 185,00 |
| 18.11.2024 | 190,94 | 193,02 | 190,64 | 192,82 | 1,13% | 54,00 |
| 15.11.2024 | 196,62 | 196,62 | 188,26 | 190,66 | -3,63% | 533,00 |
| 14.11.2024 | 198,52 | 202,00 | 196,06 | 197,84 | -3,16% | 251,00 |
| 13.11.2024 | 196,32 | 205,05 | 194,34 | 204,30 | 4,93% | 837,00 |
| 12.11.2024 | 188,36 | 194,70 | 188,36 | 194,70 | 4,60% | 98,00 |
| 11.11.2024 | 183,44 | 186,14 | 183,26 | 186,14 | 2,83% | 513,00 |
| 08.11.2024 | 180,54 | 181,54 | 180,00 | 181,02 | 0,39% | 85,00 |
| 07.11.2024 | 180,18 | 180,32 | 178,62 | 180,32 | -0,33% | 625,00 |
| 06.11.2024 | 176,40 | 181,06 | 176,40 | 180,92 | 6,26% | 147,00 |
| 05.11.2024 | 170,08 | 170,26 | 169,48 | 170,26 | 0,84% | 47,00 |