120,170€
1,15%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 117,80 | 119,98 | 116,68 | 119,94 | 0,96% | 644,00 |
| 01.04.2026 | 123,18 | 123,58 | 117,26 | 118,80 | -1,90% | 1.818,00 |
| 31.03.2026 | 120,70 | 121,76 | 118,66 | 121,10 | -1,82% | 498,00 |
| 30.03.2026 | 116,00 | 123,34 | 116,00 | 123,34 | 5,47% | 778,00 |
| 27.03.2026 | 121,92 | 122,20 | 113,30 | 116,94 | -4,71% | 12.247,00 |
| 26.03.2026 | 120,46 | 125,40 | 119,64 | 122,72 | 1,39% | 920,00 |
| 25.03.2026 | 121,96 | 124,28 | 120,14 | 121,04 | -2,32% | 1.129,00 |
| 24.03.2026 | 127,32 | 127,32 | 123,92 | 123,92 | -4,95% | 1.049,00 |
| 23.03.2026 | 131,10 | 133,56 | 130,30 | 130,38 | -1,35% | 539,00 |
| 20.03.2026 | 129,06 | 132,42 | 129,06 | 132,16 | -1,42% | 231,00 |
| 19.03.2026 | 135,12 | 137,28 | 133,90 | 134,06 | -1,54% | 492,00 |
| 18.03.2026 | 136,00 | 136,62 | 134,10 | 136,16 | 0,27% | 659,00 |
| 17.03.2026 | 135,58 | 136,20 | 135,42 | 135,80 | 2,09% | 595,00 |
| 16.03.2026 | 137,30 | 137,30 | 132,22 | 133,02 | 0,05% | 721,00 |
| 13.03.2026 | 132,00 | 133,02 | 132,00 | 132,96 | 1,23% | 45,00 |
| 12.03.2026 | 131,80 | 133,06 | 130,80 | 131,34 | -1,17% | 219,00 |
| 11.03.2026 | 134,46 | 137,08 | 131,50 | 132,90 | -3,19% | 1.374,00 |
| 10.03.2026 | 140,18 | 140,74 | 134,48 | 137,28 | -2,33% | 596,00 |
| 09.03.2026 | 140,44 | 143,08 | 140,08 | 140,56 | -0,92% | 952,00 |
| 06.03.2026 | 140,26 | 142,40 | 137,46 | 141,86 | 3,17% | 635,00 |
| 05.03.2026 | 135,78 | 138,88 | 134,22 | 137,50 | 2,14% | 672,00 |
| 04.03.2026 | 133,00 | 136,42 | 132,20 | 134,62 | 3,02% | 890,00 |
| 03.03.2026 | 126,32 | 130,78 | 125,36 | 130,68 | 2,29% | 1.118,00 |
| 02.03.2026 | 124,80 | 130,00 | 123,86 | 127,76 | 5,67% | 2.942,00 |
| 27.02.2026 | 130,06 | 130,82 | 119,62 | 120,90 | -12,23% | 4.509,00 |
| 26.02.2026 | 132,02 | 141,30 | 131,62 | 137,74 | 7,34% | 1.762,00 |
| 25.02.2026 | 126,74 | 128,86 | 125,16 | 128,32 | 2,04% | 1.476,00 |
| 24.02.2026 | 122,34 | 126,94 | 121,48 | 125,76 | 1,80% | 1.721,00 |
| 23.02.2026 | 134,92 | 135,92 | 122,52 | 123,54 | -14,54% | 1.062,00 |
| 20.02.2026 | 144,66 | 146,68 | 142,66 | 144,56 | -0,33% | 691,00 |
| 19.02.2026 | 146,32 | 146,52 | 142,00 | 145,04 | 0,57% | 1.334,00 |
| 18.02.2026 | 145,02 | 145,88 | 140,36 | 144,22 | -0,67% | 688,00 |
| 17.02.2026 | 149,30 | 149,72 | 144,06 | 145,20 | -3,24% | 619,00 |
| 16.02.2026 | 152,04 | 152,04 | 148,58 | 150,06 | 0,23% | 422,00 |
| 13.02.2026 | 145,96 | 149,72 | 145,70 | 149,72 | 4,96% | 3.156,00 |
| 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% | - |