88,395€
0,05%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 88,18 | 90,08 | 84,76 | 88,38 | 0,02% | 655,00 |
| 11.11.2026 | 82,14 | 88,56 | 82,09 | 88,36 | 8,46% | 1.171,00 |
| 10.11.2026 | 81,64 | 83,09 | 80,26 | 81,47 | -0,44% | 348,00 |
| 09.11.2026 | 80,72 | 83,30 | 79,88 | 81,83 | 1,11% | 341,00 |
| 06.11.2026 | 79,64 | 81,12 | 78,98 | 80,93 | 2,53% | 575,00 |
| 05.11.2026 | 81,00 | 82,84 | 78,75 | 78,93 | -3,77% | 254,00 |
| 04.11.2026 | 81,56 | 85,19 | 81,32 | 82,03 | -0,35% | 180,00 |
| 03.11.2026 | 82,01 | 82,69 | 79,82 | 82,32 | 0,06% | 162,00 |
| 02.11.2026 | 85,84 | 85,91 | 81,62 | 82,27 | -3,76% | 1.833,00 |
| 30.10.2026 | 86,62 | 87,90 | 84,41 | 85,48 | -1,49% | 607,00 |
| 29.10.2026 | 89,49 | 89,76 | 86,07 | 86,77 | -3,12% | 14,00 |
| 28.10.2026 | 87,76 | 90,43 | 86,65 | 89,56 | 2,34% | 678,00 |
| 27.10.2026 | 87,67 | 88,89 | 86,70 | 87,51 | -0,34% | 517,00 |
| 26.10.2026 | 85,55 | 87,94 | 85,20 | 87,81 | 2,74% | 255,00 |
| 23.10.2026 | 85,76 | 87,04 | 85,05 | 85,47 | -0,44% | 288,00 |
| 22.10.2026 | 87,65 | 89,92 | 85,09 | 85,84 | -3,11% | 498,00 |
| 21.10.2026 | 87,36 | 90,84 | 87,27 | 88,60 | 1,05% | 1.302,00 |
| 20.10.2026 | 86,70 | 87,85 | 85,56 | 87,68 | 0,72% | 4,00 |
| 19.10.2026 | 84,60 | 87,40 | 83,96 | 87,05 | 3,87% | 1.475,00 |
| 16.10.2026 | 87,52 | 88,81 | 83,26 | 83,81 | -3,88% | 56,00 |
| 15.10.2026 | 87,46 | 87,91 | 86,90 | 87,19 | 3,06% | - |
| 14.10.2026 | 87,56 | 88,96 | 84,35 | 84,60 | -3,16% | 342,00 |
| 13.10.2026 | 87,25 | 88,66 | 85,65 | 87,36 | -0,48% | 172,00 |
| 12.10.2026 | 87,41 | 89,39 | 86,64 | 87,78 | 0,73% | 344,00 |
| 09.10.2026 | 84,45 | 87,33 | 84,32 | 87,14 | 3,38% | 325,00 |
| 08.10.2026 | 84,56 | 85,30 | 82,53 | 84,29 | -0,44% | 182,00 |
| 07.10.2026 | 83,84 | 84,94 | 83,56 | 84,66 | 1,03% | 87,00 |
| 06.10.2026 | 83,57 | 84,32 | 83,07 | 83,80 | 0,08% | 160,00 |
| 05.10.2026 | 83,02 | 84,51 | 82,63 | 83,73 | 1,48% | 379,00 |
| 02.10.2026 | 83,52 | 84,60 | 81,83 | 82,51 | -1,13% | 122,00 |
| 01.10.2026 | 80,83 | 84,26 | 80,17 | 83,45 | 4,09% | 261,00 |
| 30.09.2026 | 77,85 | 80,85 | 77,46 | 80,17 | 2,86% | 691,00 |
| 29.09.2026 | 76,46 | 78,17 | 76,20 | 77,94 | 1,34% | 957,00 |
| 28.09.2026 | 78,51 | 79,31 | 75,23 | 76,91 | -2,49% | 765,00 |
| 25.09.2026 | 79,58 | 80,58 | 78,64 | 78,87 | -0,60% | 661,00 |
| 24.09.2026 | 80,57 | 80,95 | 78,77 | 79,35 | -1,75% | 3.691,00 |
| 23.09.2026 | 79,63 | 82,05 | 79,50 | 80,76 | 1,68% | 768,00 |
| 22.09.2026 | 79,38 | 80,38 | 78,48 | 79,42 | 0,17% | 1.227,00 |
| 21.09.2026 | 78,02 | 79,86 | 76,57 | 79,29 | 2,48% | 242,00 |
| 18.09.2026 | 80,48 | 80,93 | 76,90 | 77,37 | -3,60% | 184,00 |
| 17.09.2026 | 80,36 | 81,30 | 78,93 | 80,25 | 0,11% | 364,00 |
| 16.09.2026 | 80,74 | 81,21 | 79,40 | 80,17 | -0,64% | 114,00 |
| 15.09.2026 | 82,57 | 82,63 | 80,27 | 80,68 | -2,28% | 151,00 |
| 14.09.2026 | 82,40 | 84,57 | 82,27 | 82,56 | 0,16% | 1.142,00 |
| 11.09.2026 | 82,37 | 83,34 | 81,64 | 82,43 | 0,26% | 346,00 |
| 10.09.2026 | 82,73 | 83,53 | 81,60 | 82,21 | -0,60% | 6.254,00 |
| 09.09.2026 | 83,01 | 84,60 | 82,21 | 82,71 | -0,34% | 1.960,00 |
| 08.09.2026 | 86,46 | 86,72 | 82,21 | 82,99 | -4,61% | 1.669,00 |
| 07.09.2026 | 87,20 | 87,31 | 86,83 | 87,00 | -0,22% | 3.173,00 |
| 04.09.2026 | 84,54 | 88,04 | 83,33 | 87,20 | 3,37% | 708,00 |
| 03.09.2026 | 82,85 | 85,31 | 82,28 | 84,35 | 2,09% | 8.208,00 |
| 02.09.2026 | 81,78 | 83,87 | 81,48 | 82,62 | 0,90% | 108,00 |
| 01.09.2026 | 83,35 | 83,42 | 81,65 | 81,89 | -1,59% | 921,00 |
| 31.08.2026 | 84,91 | 85,20 | 82,78 | 83,21 | -2,08% | 155,00 |
| 28.08.2026 | 85,99 | 87,63 | 83,96 | 84,98 | -0,63% | 896,00 |
| 27.08.2026 | 80,77 | 86,12 | 80,65 | 85,51 | 5,69% | 847,00 |
| 26.08.2026 | 82,75 | 84,26 | 79,45 | 80,91 | -2,70% | 713,00 |
| 25.08.2026 | 89,91 | 90,39 | 81,00 | 83,16 | -7,43% | 1.497,00 |
| 24.08.2026 | 91,64 | 93,80 | 88,39 | 89,83 | -2,33% | 132,00 |
| 21.08.2026 | 91,26 | 93,00 | 89,75 | 91,98 | 1,06% | 838,00 |
| 20.08.2026 | 91,64 | 92,07 | 90,87 | 91,01 | -1,17% | 260,00 |
| 19.08.2026 | 90,16 | 93,27 | 90,08 | 92,09 | -1,46% | 1.187,00 |
| 05.05.2026 | 91,83 | 93,62 | 90,11 | 93,46 | 2,53% | 1.145,00 |
| 04.05.2026 | 88,61 | 92,17 | 87,30 | 91,15 | 9,57% | 2.863,00 |
| 30.04.2026 | 82,03 | 84,29 | 80,05 | 83,19 | 1,87% | 1.180,00 |
| 29.04.2026 | 78,15 | 82,68 | 77,76 | 81,66 | 4,84% | 512,00 |
| 28.04.2026 | 77,55 | 78,96 | 76,98 | 77,89 | 0,56% | 512,00 |
| 27.04.2026 | 78,36 | 78,59 | 76,45 | 77,45 | -1,36% | 1.530,00 |
| 24.04.2026 | 77,33 | 79,66 | 76,52 | 78,52 | 1,87% | 2.596,00 |
| 23.04.2026 | 77,61 | 77,95 | 74,55 | 77,08 | -1,83% | 598,00 |
| 22.04.2026 | 78,31 | 79,69 | 76,41 | 78,52 | 1,20% | 2.268,00 |
| 21.04.2026 | 77,09 | 80,31 | 76,86 | 77,59 | -0,14% | 1.960,00 |
| 20.04.2026 | 74,64 | 77,72 | 74,48 | 77,70 | 3,84% | 901,00 |
| 17.04.2026 | 73,57 | 75,22 | 73,54 | 74,82 | 1,67% | 3.738,00 |
| 16.04.2026 | 75,54 | 76,63 | 73,11 | 73,59 | -2,42% | 1.765,00 |
| 15.04.2026 | 70,21 | 75,80 | 70,02 | 75,42 | 7,86% | 6.733,00 |
| 14.04.2026 | 71,06 | 71,71 | 68,85 | 69,92 | -0,81% | 2.009,00 |
| 13.04.2026 | 67,45 | 70,49 | 67,41 | 70,49 | 4,23% | 547,00 |
| 10.04.2026 | 71,86 | 72,07 | 65,71 | 67,63 | -5,84% | 250,00 |
| 09.04.2026 | 71,34 | 72,09 | 70,13 | 71,83 | 0,71% | 170,00 |
| 08.04.2026 | 74,10 | 74,38 | 71,15 | 71,32 | -1,65% | 595,00 |
| 07.04.2026 | 71,60 | 73,72 | 71,00 | 72,52 | 2,04% | 637,00 |
| 02.04.2026 | 69,05 | 71,45 | 68,79 | 71,07 | 2,12% | 247,00 |
| 01.04.2026 | 69,74 | 69,99 | 67,99 | 69,59 | 0,02% | 424,00 |
| 31.03.2026 | 68,93 | 69,76 | 67,75 | 69,58 | 1,41% | 699,00 |
| 30.03.2026 | 67,48 | 69,07 | 67,25 | 68,61 | 1,80% | 92,00 |
| 27.03.2026 | 68,95 | 69,38 | 67,04 | 67,40 | -2,06% | 1.830,00 |
| 26.03.2026 | 67,41 | 70,27 | 67,00 | 68,82 | 1,83% | 222,00 |
| 25.03.2026 | 65,77 | 67,89 | 65,70 | 67,58 | 2,76% | 86,00 |
| 24.03.2026 | 67,25 | 67,32 | 65,24 | 65,76 | -2,14% | 300,00 |
| 23.03.2026 | 66,08 | 67,79 | 65,49 | 67,20 | 1,19% | 244,00 |
| 20.03.2026 | 66,31 | 67,08 | 64,94 | 66,41 | 0,08% | 202,00 |
| 19.03.2026 | 66,70 | 67,08 | 65,46 | 66,35 | -0,33% | 1.114,00 |
| 18.03.2026 | 66,07 | 67,05 | 65,58 | 66,57 | 1,07% | 99,00 |
| 17.03.2026 | 65,10 | 66,93 | 64,92 | 65,87 | 1,04% | 375,00 |
| 16.03.2026 | 65,14 | 66,07 | 64,82 | 65,19 | 0,57% | 180,00 |
| 13.03.2026 | 65,13 | 65,80 | 64,39 | 64,82 | -0,46% | 1.765,00 |
| 12.03.2026 | 65,61 | 67,08 | 65,01 | 65,12 | -0,79% | 240,00 |
| 11.03.2026 | 65,70 | 67,20 | 64,83 | 65,64 | -0,29% | 14,00 |
| 10.03.2026 | 66,28 | 66,77 | 64,35 | 65,83 | -0,51% | 710,00 |