77,945€
1,35%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 66,09 | 67,02 | 65,50 | 66,17 | -0,83% | 40,00 |
| 06.03.2026 | 67,22 | 67,50 | 65,59 | 66,73 | -0,04% | 388,00 |
| 05.03.2026 | 67,19 | 68,53 | 66,50 | 66,75 | -0,49% | 1.210,00 |
| 04.03.2026 | 62,97 | 67,41 | 62,93 | 67,08 | 6,09% | 350,00 |
| 03.03.2026 | 61,90 | 64,37 | 61,21 | 63,23 | 1,67% | 335,00 |
| 02.03.2026 | 62,29 | 63,42 | 61,26 | 62,19 | -0,52% | 608,00 |
| 27.02.2026 | 63,48 | 63,67 | 61,58 | 62,52 | -1,68% | 3.001,00 |
| 26.02.2026 | 68,98 | 70,06 | 61,80 | 63,58 | -9,55% | 2.606,00 |
| 25.02.2026 | 74,20 | 74,70 | 69,98 | 70,29 | -5,37% | 3.416,00 |
| 24.02.2026 | 73,21 | 76,90 | 72,41 | 74,28 | 1,70% | 2.087,00 |
| 23.02.2026 | 76,07 | 77,28 | 70,15 | 73,04 | -4,69% | 1.998,00 |
| 20.02.2026 | 77,43 | 79,02 | 76,06 | 76,64 | -0,69% | 312,00 |
| 19.02.2026 | 77,36 | 78,75 | 77,04 | 77,17 | -0,18% | 295,00 |
| 18.02.2026 | 74,92 | 77,69 | 74,59 | 77,31 | 3,40% | 128,00 |
| 17.02.2026 | 78,10 | 78,69 | 74,64 | 74,76 | -4,52% | 3.118,00 |
| 16.02.2026 | 78,17 | 79,26 | 78,08 | 78,30 | 0,45% | 712,00 |
| 13.02.2026 | 77,73 | 78,29 | 75,86 | 77,95 | 0,17% | 168,00 |
| 12.02.2026 | 77,73 | 78,74 | 75,41 | 77,82 | 0,26% | 690,00 |
| 11.02.2026 | 79,81 | 80,62 | 74,58 | 77,62 | -2,51% | 2.473,00 |
| 10.02.2026 | 80,63 | 81,06 | 79,32 | 79,62 | -0,62% | 1.846,00 |
| 09.02.2026 | 77,87 | 80,16 | 76,03 | 80,12 | 2,74% | 1.295,00 |
| 06.02.2026 | 75,34 | 78,04 | 74,62 | 77,98 | 3,73% | 1.482,00 |
| 05.02.2026 | 77,91 | 80,08 | 75,15 | 75,18 | -2,48% | 1.702,00 |
| 04.02.2026 | 75,10 | 77,97 | 74,07 | 77,09 | 2,74% | 3.074,00 |
| 03.02.2026 | 78,61 | 79,34 | 74,47 | 75,03 | -4,75% | 1.137,00 |
| 02.02.2026 | 76,27 | 79,84 | 76,13 | 78,78 | 1,44% | 2.233,00 |
| 30.01.2026 | 77,12 | 78,87 | 76,74 | 77,66 | 0,43% | 470,00 |
| 29.01.2026 | 80,28 | 80,81 | 75,39 | 77,32 | -4,21% | 2.194,00 |
| 28.01.2026 | 79,28 | 81,90 | 78,70 | 80,72 | 2,56% | 2.381,00 |
| 27.01.2026 | 81,81 | 82,52 | 77,89 | 78,70 | -2,57% | 2.243,00 |
| 26.01.2026 | 72,28 | 81,02 | 72,15 | 80,78 | 11,49% | 1.175,00 |
| 23.01.2026 | 72,06 | 73,14 | 71,70 | 72,46 | 0,64% | 2.728,00 |