177,710€
0,38%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 177,38 | 179,66 | 175,92 | 177,00 | -0,02% | 360,00 |
| 30.09.2026 | 175,60 | 177,90 | 174,30 | 177,04 | 1,64% | 560,00 |
| 29.09.2026 | 175,74 | 177,44 | 173,92 | 174,18 | -0,40% | 316,00 |
| 28.09.2026 | 169,88 | 175,36 | 166,84 | 174,88 | 1,65% | 1.232,00 |
| 25.09.2026 | 182,40 | 182,40 | 171,18 | 172,04 | -9,00% | 731,00 |
| 24.09.2026 | 186,92 | 189,68 | 185,80 | 189,06 | 0,45% | 408,00 |
| 23.09.2026 | 185,02 | 188,78 | 183,68 | 188,22 | 3,82% | 1.267,00 |
| 22.09.2026 | 180,94 | 183,36 | 179,02 | 181,30 | 1,75% | 1.277,00 |
| 21.09.2026 | 172,38 | 178,88 | 172,38 | 178,18 | 4,15% | 466,00 |
| 18.09.2026 | 172,76 | 173,38 | 169,08 | 171,08 | 0,74% | 689,00 |
| 17.09.2026 | 168,56 | 172,00 | 166,20 | 169,82 | 0,43% | 860,00 |
| 16.09.2026 | 167,56 | 169,10 | 165,62 | 169,10 | 1,81% | 1.302,00 |
| 15.09.2026 | 164,02 | 166,10 | 162,64 | 166,10 | 1,27% | 2.076,00 |
| 14.09.2026 | 145,32 | 164,42 | 145,32 | 164,02 | 15,88% | 2.440,00 |
| 11.09.2026 | 141,44 | 142,38 | 140,10 | 141,54 | -1,34% | 379,00 |
| 10.09.2026 | 142,90 | 143,46 | 140,26 | 143,46 | 0,34% | 454,00 |
| 09.09.2026 | 138,98 | 145,22 | 138,90 | 142,98 | 3,43% | 802,00 |
| 08.09.2026 | 145,32 | 145,76 | 137,90 | 138,24 | -5,70% | 1.428,00 |
| 07.09.2026 | 148,22 | 148,22 | 146,60 | 146,60 | 0,83% | 37,00 |
| 04.09.2026 | 149,88 | 150,74 | 143,00 | 145,40 | -4,51% | 2.641,00 |
| 03.09.2026 | 153,22 | 154,86 | 150,90 | 152,26 | 1,44% | 1.456,00 |
| 02.09.2026 | 154,00 | 154,00 | 150,10 | 150,10 | -3,63% | 2.004,00 |
| 01.09.2026 | 162,86 | 162,86 | 155,76 | 155,76 | -3,55% | 152,00 |
| 31.08.2026 | 159,16 | 162,80 | 157,78 | 161,50 | 0,12% | 796,00 |
| 28.08.2026 | 161,00 | 161,66 | 157,62 | 161,30 | 0,75% | 1.912,00 |
| 27.08.2026 | 151,12 | 162,56 | 150,34 | 160,10 | 11,03% | 682,00 |
| 26.08.2026 | 144,68 | 144,68 | 137,74 | 144,20 | -2,59% | 863,00 |
| 25.08.2026 | 151,86 | 151,86 | 148,04 | 148,04 | -2,59% | 575,00 |
| 24.08.2026 | 155,04 | 157,02 | 151,20 | 151,98 | -0,37% | 342,00 |
| 21.08.2026 | 149,48 | 152,84 | 148,86 | 152,54 | 0,22% | 1.069,00 |
| 20.08.2026 | 156,84 | 156,84 | 151,54 | 152,20 | -4,16% | 303,00 |
| 19.08.2026 | 160,00 | 161,64 | 156,48 | 158,80 | -0,65% | 844,00 |
| 18.08.2026 | 158,44 | 163,06 | 158,42 | 159,84 | -0,14% | 821,00 |
| 17.08.2026 | 158,10 | 163,28 | 156,54 | 160,06 | 0,38% | 758,00 |
| 14.08.2026 | 162,42 | 163,50 | 159,42 | 159,46 | 2,00% | 924,00 |
| 13.08.2026 | 152,72 | 156,94 | 152,72 | 156,34 | 1,76% | 382,00 |
| 12.08.2026 | 154,44 | 154,94 | 152,80 | 153,64 | -0,56% | 387,00 |
| 11.08.2026 | 152,80 | 156,44 | 152,00 | 154,50 | 1,62% | 495,00 |
| 10.08.2026 | 145,74 | 152,04 | 145,74 | 152,04 | 5,17% | 698,00 |
| 07.08.2026 | 142,54 | 146,16 | 142,54 | 144,56 | 2,93% | 1.164,00 |
| 06.08.2026 | 139,98 | 140,62 | 135,78 | 140,44 | 0,47% | 991,00 |
| 05.08.2026 | 141,54 | 143,82 | 139,78 | 139,78 | 0,13% | 302,00 |
| 04.08.2026 | 132,92 | 139,64 | 132,92 | 139,60 | 4,30% | 908,00 |
| 03.08.2026 | 132,00 | 133,96 | 131,60 | 133,84 | 3,75% | 348,00 |
| 31.07.2026 | 127,92 | 129,66 | 127,16 | 129,00 | 1,53% | 1.018,00 |
| 30.07.2026 | 132,74 | 132,78 | 125,92 | 127,06 | -5,66% | 552,00 |
| 29.07.2026 | 133,00 | 135,20 | 132,60 | 134,68 | 0,54% | 318,00 |
| 28.07.2026 | 130,36 | 133,96 | 129,30 | 133,96 | 4,12% | 521,00 |
| 27.07.2026 | 125,54 | 129,92 | 125,54 | 128,66 | 3,04% | 877,00 |
| 24.07.2026 | 122,38 | 125,84 | 122,32 | 124,86 | 1,25% | 591,00 |
| 23.07.2026 | 124,92 | 125,78 | 123,32 | 123,32 | -1,72% | 269,00 |
| 22.07.2026 | 131,38 | 131,38 | 125,38 | 125,48 | -3,76% | 1.082,00 |
| 21.07.2026 | 130,80 | 131,78 | 130,08 | 130,38 | -0,79% | 229,00 |
| 20.07.2026 | 130,78 | 132,26 | 128,90 | 131,42 | 1,75% | 415,00 |
| 17.07.2026 | 126,18 | 132,58 | 125,64 | 129,16 | 0,86% | 390,00 |
| 16.07.2026 | 129,88 | 130,94 | 128,00 | 128,06 | -2,33% | 272,00 |
| 15.07.2026 | 132,56 | 136,62 | 131,12 | 131,12 | -2,64% | 1.365,00 |
| 14.07.2026 | 122,72 | 135,58 | 118,40 | 134,68 | 7,74% | 1.773,00 |
| 13.07.2026 | 121,44 | 125,00 | 121,44 | 125,00 | 1,87% | 1.165,00 |
| 10.07.2026 | 129,34 | 130,58 | 122,30 | 122,70 | -3,86% | 553,00 |
| 09.07.2026 | 122,50 | 128,18 | 122,50 | 127,62 | 2,00% | 347,00 |
| 08.07.2026 | 131,10 | 131,10 | 125,12 | 125,12 | -5,38% | 1.577,00 |
| 07.07.2026 | 132,40 | 134,08 | 129,74 | 132,24 | 1,05% | 1.100,00 |
| 06.07.2026 | 128,70 | 133,12 | 126,66 | 130,86 | 2,57% | 1.727,00 |
| 03.07.2026 | 127,52 | 129,98 | 127,52 | 127,58 | -0,25% | 298,00 |
| 02.07.2026 | 129,08 | 129,48 | 126,98 | 127,90 | -0,81% | 1.862,00 |
| 01.07.2026 | 124,38 | 129,26 | 123,78 | 128,94 | 4,68% | 1.359,00 |
| 30.06.2026 | 120,84 | 123,34 | 119,24 | 123,18 | 2,14% | 1.195,00 |
| 29.06.2026 | 116,80 | 122,52 | 116,68 | 120,60 | 5,73% | 1.552,00 |
| 26.06.2026 | 108,24 | 114,06 | 108,00 | 114,06 | 4,72% | 693,00 |
| 25.06.2026 | 112,16 | 112,64 | 108,14 | 108,92 | -4,29% | 1.455,00 |
| 24.06.2026 | 110,92 | 115,00 | 110,40 | 113,80 | 2,01% | 607,00 |
| 23.06.2026 | 107,24 | 111,56 | 107,24 | 111,56 | 2,78% | 970,00 |
| 22.06.2026 | 108,26 | 112,42 | 107,50 | 108,54 | 0,76% | 1.842,00 |
| 19.06.2026 | 107,80 | 108,22 | 107,24 | 107,72 | 0,80% | 456,00 |
| 18.06.2026 | 108,68 | 108,82 | 104,60 | 106,86 | -2,20% | 1.815,00 |
| 17.06.2026 | 108,50 | 109,26 | 107,44 | 109,26 | 0,09% | 1.624,00 |
| 16.06.2026 | 113,16 | 113,16 | 107,72 | 109,16 | -3,81% | 2.545,00 |
| 15.06.2026 | 114,90 | 114,90 | 110,28 | 113,48 | 2,47% | 2.122,00 |
| 12.06.2026 | 106,74 | 110,86 | 106,00 | 110,74 | 3,17% | 2.475,00 |
| 11.06.2026 | 108,82 | 109,06 | 104,06 | 107,34 | -2,49% | 2.653,00 |
| 10.06.2026 | 108,42 | 110,90 | 106,34 | 110,08 | 2,76% | 1.849,00 |
| 09.06.2026 | 112,46 | 112,58 | 107,12 | 107,12 | -4,60% | 3.817,00 |
| 08.06.2026 | 113,42 | 114,18 | 110,82 | 112,28 | -1,97% | 2.600,00 |
| 05.06.2026 | 116,10 | 118,30 | 114,54 | 114,54 | -2,29% | 4.528,00 |
| 04.06.2026 | 115,46 | 118,08 | 114,14 | 117,22 | 0,00% | 6.848,00 |
| 03.06.2026 | 124,00 | 124,02 | 116,24 | 117,22 | -3,44% | 8.724,00 |
| 02.06.2026 | 132,06 | 133,48 | 120,40 | 121,40 | -8,93% | 15.822,00 |
| 01.06.2026 | 122,30 | 134,14 | 120,68 | 133,30 | 14,83% | 15.899,00 |
| 29.05.2026 | 113,18 | 116,44 | 112,26 | 116,08 | 6,38% | 10.847,00 |
| 28.05.2026 | 109,20 | 110,40 | 105,14 | 109,12 | 0,46% | 21.846,00 |
| 27.05.2026 | 125,22 | 125,86 | 108,20 | 108,62 | -33,04% | 25.703,00 |
| 26.05.2026 | 159,16 | 162,22 | 157,26 | 162,22 | 0,87% | 1.968,00 |
| 25.05.2026 | 163,54 | 163,54 | 158,72 | 160,82 | 4,95% | 707,00 |
| 22.05.2026 | 148,70 | 155,88 | 148,44 | 153,24 | 4,93% | 959,00 |
| 21.05.2026 | 148,66 | 150,16 | 146,04 | 146,04 | -2,07% | 527,00 |
| 20.05.2026 | 150,00 | 150,94 | 145,72 | 149,12 | -2,42% | 2.430,00 |
| 19.05.2026 | 150,40 | 156,86 | 150,22 | 152,82 | 2,95% | 4.235,00 |
| 18.05.2026 | 139,20 | 148,44 | 138,30 | 148,44 | 9,07% | 2.045,00 |
| 15.05.2026 | 131,88 | 136,54 | 131,14 | 136,10 | 1,40% | 1.469,00 |