176,860€
0,57%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 177,47 | 180,66 | 176,06 | 176,92 | 0,60% | 595,00 |
| 30.09.2026 | 175,96 | 178,85 | 173,42 | 175,86 | 0,46% | 2.157,00 |
| 29.09.2026 | 175,38 | 177,62 | 172,33 | 175,06 | 0,09% | 615,00 |
| 28.09.2026 | 169,85 | 177,75 | 164,68 | 174,90 | 3,05% | 1.871,00 |
| 25.09.2026 | 182,79 | 182,90 | 169,16 | 169,72 | -6,47% | 2.424,00 |
| 24.09.2026 | 187,80 | 190,59 | 178,94 | 181,46 | -3,59% | 1.346,00 |
| 23.09.2026 | 184,56 | 189,21 | 183,57 | 188,22 | 2,57% | 1.078,00 |
| 22.09.2026 | 180,97 | 184,11 | 176,90 | 183,51 | 1,58% | 1.148,00 |
| 21.09.2026 | 172,67 | 181,05 | 170,29 | 180,66 | 5,05% | 1.565,00 |
| 18.09.2026 | 172,57 | 173,86 | 168,17 | 171,98 | -0,01% | 1.521,00 |
| 17.09.2026 | 168,13 | 172,81 | 164,54 | 172,00 | 2,80% | 2.476,00 |
| 16.09.2026 | 167,72 | 170,42 | 163,10 | 167,31 | -0,33% | 1.016,00 |
| 15.09.2026 | 164,86 | 170,34 | 162,57 | 167,87 | 1,17% | 2.853,00 |
| 14.09.2026 | 144,12 | 168,05 | 144,12 | 165,93 | 17,16% | 5.371,00 |
| 11.09.2026 | 141,24 | 142,86 | 138,70 | 141,63 | 0,56% | 614,00 |
| 10.09.2026 | 142,87 | 145,46 | 139,55 | 140,84 | -1,34% | 818,00 |
| 09.09.2026 | 139,31 | 145,09 | 138,52 | 142,75 | 2,63% | 2.944,00 |
| 08.09.2026 | 145,55 | 145,97 | 137,09 | 139,09 | -5,71% | 3.420,00 |
| 07.09.2026 | 146,18 | 148,50 | 146,14 | 147,51 | 1,37% | 1.451,00 |
| 04.09.2026 | 150,01 | 152,51 | 142,37 | 145,52 | -7,66% | 6.514,00 |
| 03.09.2026 | 152,18 | 172,66 | 149,83 | 157,60 | 4,37% | 5.563,00 |
| 02.09.2026 | 153,61 | 154,35 | 147,85 | 151,00 | -1,90% | 1.630,00 |
| 01.09.2026 | 162,83 | 162,98 | 152,29 | 153,92 | -5,17% | 1.039,00 |
| 31.08.2026 | 159,01 | 163,87 | 157,79 | 162,31 | 1,88% | 1.156,00 |
| 28.08.2026 | 161,08 | 161,69 | 156,41 | 159,31 | -0,61% | 970,00 |
| 27.08.2026 | 150,93 | 162,84 | 150,41 | 160,28 | 6,19% | 3.137,00 |
| 26.08.2026 | 144,31 | 151,67 | 136,83 | 150,93 | 4,62% | 4.018,00 |
| 25.08.2026 | 151,62 | 151,88 | 142,87 | 144,26 | -4,53% | 2.081,00 |
| 24.08.2026 | 154,69 | 156,70 | 150,65 | 151,10 | -2,93% | 289,00 |
| 21.08.2026 | 149,59 | 155,79 | 147,56 | 155,66 | 3,90% | 1.772,00 |
| 20.08.2026 | 154,32 | 154,99 | 149,50 | 149,82 | -5,29% | 1.051,00 |
| 19.08.2026 | 159,88 | 161,73 | 155,94 | 158,19 | 30,57% | 489,00 |
| 05.05.2026 | 122,37 | 123,18 | 118,85 | 121,15 | -0,28% | 988,00 |
| 04.05.2026 | 119,46 | 123,65 | 118,34 | 121,49 | 8,67% | 3.266,00 |
| 30.04.2026 | 114,86 | 115,44 | 109,24 | 111,80 | -2,56% | 1.604,00 |
| 29.04.2026 | 116,69 | 116,69 | 112,78 | 114,74 | -1,26% | 1.099,00 |
| 28.04.2026 | 114,48 | 118,18 | 114,06 | 116,21 | 1,66% | 1.556,00 |
| 27.04.2026 | 115,51 | 117,32 | 113,85 | 114,31 | -1,08% | 1.122,00 |
| 24.04.2026 | 115,06 | 115,78 | 111,37 | 115,56 | 1,52% | 1.241,00 |
| 23.04.2026 | 119,72 | 120,76 | 111,82 | 113,83 | -5,12% | 2.148,00 |
| 22.04.2026 | 117,53 | 121,93 | 116,85 | 119,97 | 0,65% | 2.401,00 |
| 21.04.2026 | 115,28 | 122,97 | 114,96 | 119,19 | 4,01% | 2.587,00 |
| 20.04.2026 | 113,35 | 116,42 | 112,90 | 114,60 | 0,05% | 2.311,00 |
| 17.04.2026 | 114,10 | 117,22 | 113,26 | 114,54 | 0,47% | 1.670,00 |
| 16.04.2026 | 111,76 | 117,06 | 111,73 | 114,00 | 2,67% | 1.680,00 |
| 15.04.2026 | 104,35 | 111,24 | 104,04 | 111,04 | 6,83% | 1.853,00 |
| 14.04.2026 | 104,33 | 106,67 | 102,44 | 103,94 | -0,52% | 3.996,00 |
| 13.04.2026 | 100,35 | 104,75 | 100,25 | 104,48 | 3,61% | 1.273,00 |
| 10.04.2026 | 104,78 | 106,57 | 97,75 | 100,84 | -3,44% | 3.454,00 |
| 09.04.2026 | 118,52 | 118,63 | 103,22 | 104,43 | -11,78% | 5.199,00 |
| 08.04.2026 | 125,17 | 128,38 | 117,49 | 118,38 | -3,47% | 1.714,00 |
| 07.04.2026 | 120,56 | 122,99 | 117,85 | 122,64 | 2,12% | 1.020,00 |
| 02.04.2026 | 116,64 | 120,47 | 116,52 | 120,09 | 1,83% | 3.730,00 |
| 01.04.2026 | 122,53 | 123,39 | 114,23 | 117,93 | -3,01% | 2.219,00 |
| 31.03.2026 | 120,55 | 123,34 | 118,46 | 121,59 | 1,61% | 1.252,00 |
| 30.03.2026 | 116,20 | 123,47 | 116,01 | 119,66 | 3,57% | 1.528,00 |
| 27.03.2026 | 123,37 | 123,47 | 111,12 | 115,54 | -5,92% | 4.725,00 |
| 26.03.2026 | 120,47 | 125,56 | 119,21 | 122,81 | 1,79% | 1.074,00 |
| 25.03.2026 | 121,04 | 125,18 | 120,13 | 120,65 | -0,22% | 946,00 |
| 24.03.2026 | 130,90 | 131,31 | 120,28 | 120,91 | -7,52% | 643,00 |
| 23.03.2026 | 129,87 | 133,70 | 129,26 | 130,74 | -0,51% | 895,00 |
| 20.03.2026 | 134,49 | 134,58 | 128,53 | 131,41 | -2,31% | 533,00 |
| 19.03.2026 | 135,86 | 140,91 | 133,18 | 134,52 | -0,97% | 1.889,00 |
| 18.03.2026 | 135,94 | 137,89 | 133,93 | 135,84 | 0,42% | 1.127,00 |
| 17.03.2026 | 133,29 | 137,62 | 132,82 | 135,27 | 1,38% | 519,00 |
| 16.03.2026 | 135,93 | 136,20 | 132,03 | 133,43 | -0,72% | 1.047,00 |
| 13.03.2026 | 131,66 | 135,88 | 131,50 | 134,40 | 2,10% | 451,00 |
| 12.03.2026 | 132,00 | 136,26 | 130,51 | 131,63 | -0,11% | 520,00 |
| 11.03.2026 | 135,01 | 138,42 | 131,24 | 131,78 | -2,33% | 2.352,00 |
| 10.03.2026 | 139,95 | 140,63 | 132,85 | 134,93 | -3,35% | 1.814,00 |
| 09.03.2026 | 139,64 | 143,47 | 138,86 | 139,61 | -1,11% | 1.347,00 |
| 06.03.2026 | 139,97 | 143,10 | 136,93 | 141,17 | 1,21% | 736,00 |
| 05.03.2026 | 134,42 | 141,51 | 134,02 | 139,48 | 3,85% | 1.535,00 |
| 04.03.2026 | 132,67 | 136,90 | 132,23 | 134,31 | 1,03% | 1.653,00 |
| 03.03.2026 | 125,51 | 134,44 | 125,10 | 132,94 | 4,66% | 2.250,00 |
| 02.03.2026 | 122,49 | 130,30 | 122,49 | 127,02 | 2,44% | 2.653,00 |
| 27.02.2026 | 130,19 | 130,45 | 118,99 | 123,99 | -3,93% | 5.414,00 |
| 26.02.2026 | 131,32 | 144,36 | 128,33 | 129,06 | -1,98% | 2.547,00 |
| 25.02.2026 | 126,79 | 131,98 | 125,06 | 131,67 | 3,86% | 573,00 |
| 24.02.2026 | 122,45 | 128,34 | 120,88 | 126,78 | 4,00% | 2.179,00 |
| 23.02.2026 | 134,04 | 135,82 | 120,09 | 121,90 | -10,09% | 4.048,00 |
| 20.02.2026 | 144,16 | 146,49 | 135,40 | 135,58 | -5,46% | 1.470,00 |
| 19.02.2026 | 146,52 | 147,18 | 141,72 | 143,41 | -1,77% | 2.090,00 |
| 18.02.2026 | 145,10 | 146,61 | 139,06 | 146,00 | 1,67% | 1.060,00 |
| 17.02.2026 | 149,17 | 149,88 | 142,76 | 143,60 | -4,09% | 2.655,00 |
| 16.02.2026 | 150,02 | 150,53 | 149,34 | 149,72 | -0,01% | 1.341,00 |
| 13.02.2026 | 144,93 | 151,47 | 144,93 | 149,73 | 3,74% | 2.158,00 |
| 12.02.2026 | 144,34 | 145,88 | 137,50 | 144,33 | 0,18% | 1.269,00 |
| 11.02.2026 | 148,76 | 150,01 | 139,19 | 144,07 | -1,89% | 1.320,00 |
| 10.02.2026 | 143,43 | 148,44 | 142,11 | 146,85 | 2,68% | 1.661,00 |
| 09.02.2026 | 142,70 | 143,69 | 136,85 | 143,02 | 1,11% | 1.151,00 |
| 06.02.2026 | 145,41 | 148,65 | 137,97 | 141,45 | -1,63% | 5.364,00 |
| 05.02.2026 | 158,05 | 159,26 | 143,36 | 143,79 | -8,52% | 2.322,00 |
| 04.02.2026 | 159,04 | 159,32 | 150,54 | 157,18 | -1,20% | 1.037,00 |
| 03.02.2026 | 170,44 | 171,22 | 155,72 | 159,09 | -6,51% | 1.289,00 |
| 02.02.2026 | 166,47 | 172,00 | 166,25 | 170,17 | 0,91% | 453,00 |
| 30.01.2026 | 168,00 | 171,02 | 165,98 | 168,64 | 0,67% | 670,00 |
| 29.01.2026 | 178,90 | 179,43 | 165,15 | 167,52 | -6,72% | 1.434,00 |
| 28.01.2026 | 185,03 | 185,67 | 178,50 | 179,59 | -1,63% | 816,00 |
| 27.01.2026 | 182,00 | 191,47 | 181,44 | 182,56 | 1,08% | 969,00 |