119,760€
9,75%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 130,22 | 134,22 | 125,76 | 134,22 | 7,41% | 1.185,00 |
| 13.05.2026 | 125,36 | 125,60 | 122,66 | 124,96 | -0,43% | 965,00 |
| 12.05.2026 | 126,68 | 128,72 | 124,56 | 125,50 | -0,93% | 989,00 |
| 11.05.2026 | 128,74 | 129,68 | 125,58 | 126,68 | -0,55% | 2.038,00 |
| 08.05.2026 | 130,24 | 130,24 | 124,12 | 127,38 | -1,09% | 1.546,00 |
| 07.05.2026 | 120,16 | 128,90 | 119,36 | 128,78 | 9,99% | 1.348,00 |
| 06.05.2026 | 119,50 | 121,00 | 114,70 | 117,08 | -3,53% | 1.571,00 |
| 05.05.2026 | 122,92 | 122,92 | 119,52 | 121,36 | -0,33% | 3.608,00 |
| 04.05.2026 | 119,04 | 123,30 | 118,98 | 121,76 | 8,95% | 3.619,00 |
| 30.04.2026 | 114,72 | 114,78 | 109,86 | 111,76 | -1,84% | 520,00 |
| 29.04.2026 | 115,96 | 116,32 | 112,92 | 113,86 | -1,68% | 642,00 |
| 28.04.2026 | 115,26 | 117,74 | 114,04 | 115,80 | 0,47% | 380,00 |
| 27.04.2026 | 115,20 | 117,10 | 114,12 | 115,26 | 2,29% | 697,00 |
| 24.04.2026 | 115,08 | 115,08 | 111,74 | 112,68 | -0,67% | 736,00 |
| 23.04.2026 | 119,84 | 120,20 | 112,62 | 113,44 | -5,07% | 2.324,00 |
| 22.04.2026 | 117,72 | 120,30 | 116,60 | 119,50 | -0,86% | 1.503,00 |
| 21.04.2026 | 115,48 | 122,50 | 115,20 | 120,54 | 6,47% | 1.566,00 |
| 20.04.2026 | 112,88 | 116,08 | 112,52 | 113,22 | -1,32% | 2.227,00 |
| 17.04.2026 | 114,28 | 116,94 | 114,28 | 114,74 | -0,40% | 970,00 |
| 16.04.2026 | 112,38 | 116,20 | 112,38 | 115,20 | 5,40% | 1.182,00 |
| 15.04.2026 | 104,76 | 109,30 | 103,98 | 109,30 | 5,44% | 1.155,00 |
| 14.04.2026 | 105,12 | 105,88 | 102,96 | 103,66 | 1,09% | 1.594,00 |
| 13.04.2026 | 100,54 | 103,68 | 100,04 | 102,54 | 3,40% | 1.121,00 |
| 10.04.2026 | 105,10 | 106,64 | 98,04 | 99,17 | -7,49% | 2.214,00 |
| 09.04.2026 | 117,98 | 117,98 | 107,20 | 107,20 | -12,29% | 2.077,00 |
| 08.04.2026 | 125,80 | 127,66 | 120,88 | 122,22 | 2,67% | 1.343,00 |
| 07.04.2026 | 120,58 | 121,80 | 118,44 | 119,04 | -0,75% | 503,00 |
| 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 |