92,470€
0,16%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2026 | 69,96 | 72,28 | 69,40 | 72,00 | 3,21% | 559,00 |
| 21.01.2026 | 69,43 | 70,17 | 68,34 | 69,76 | 0,55% | 147,00 |
| 20.01.2026 | 68,71 | 69,42 | 67,83 | 69,37 | 0,37% | 3.613,00 |
| 19.01.2026 | 69,21 | 69,21 | 68,74 | 69,12 | -1,00% | 328,00 |
| 16.01.2026 | 70,22 | 70,84 | 69,36 | 69,82 | -0,54% | 1.902,00 |
| 15.01.2026 | 71,03 | 71,66 | 70,20 | 70,20 | -1,22% | 664,00 |
| 14.01.2026 | 71,36 | 72,56 | 70,91 | 71,06 | -0,36% | 220,00 |
| 13.01.2026 | 74,09 | 74,52 | 70,88 | 71,32 | -4,08% | 780,00 |
| 12.01.2026 | 72,58 | 74,98 | 72,19 | 74,36 | 1,61% | 1.369,00 |
| 09.01.2026 | 73,26 | 74,84 | 73,04 | 73,18 | -0,40% | 1.087,00 |
| 08.01.2026 | 74,16 | 74,31 | 72,65 | 73,47 | -0,94% | 110,00 |
| 07.01.2026 | 73,30 | 74,38 | 72,18 | 74,17 | 1,10% | 950,00 |
| 06.01.2026 | 73,73 | 74,44 | 72,79 | 73,37 | -0,60% | 1.726,00 |
| 05.01.2026 | 71,39 | 73,99 | 71,37 | 73,81 | 3,83% | 687,00 |
| 02.01.2026 | 73,58 | 74,08 | 70,04 | 71,08 | -3,21% | 468,00 |
| 30.12.2025 | 73,13 | 73,76 | 73,13 | 73,44 | 0,17% | 205,00 |
| 29.12.2025 | 74,79 | 75,02 | 73,27 | 73,31 | -0,79% | 96,00 |
| 23.12.2025 | 76,40 | 76,44 | 73,65 | 73,90 | -3,39% | 2.304,00 |
| 22.12.2025 | 77,00 | 77,29 | 76,32 | 76,49 | -0,31% | 578,00 |
| 19.12.2025 | 76,22 | 76,87 | 75,75 | 76,73 | 0,66% | 149,00 |
| 18.12.2025 | 75,66 | 76,69 | 75,07 | 76,23 | 0,67% | 806,00 |
| 17.12.2025 | 75,13 | 77,17 | 75,07 | 75,72 | 1,29% | 1.436,00 |
| 16.12.2025 | 73,10 | 74,93 | 72,77 | 74,75 | 1,52% | 2.970,00 |
| 15.12.2025 | 76,36 | 77,23 | 73,44 | 73,63 | -3,44% | 402,00 |
| 12.12.2025 | 76,98 | 77,89 | 75,47 | 76,26 | -1,02% | 12,00 |
| 11.12.2025 | 74,82 | 77,20 | 74,41 | 77,04 | 2,29% | 638,00 |
| 10.12.2025 | 75,31 | 76,30 | 74,61 | 75,32 | -0,03% | 390,00 |
| 09.12.2025 | 76,50 | 76,65 | 75,12 | 75,34 | -1,66% | 622,00 |
| 08.12.2025 | 75,27 | 76,96 | 74,46 | 76,61 | 1,77% | 211,00 |
| 05.12.2025 | 74,33 | 76,00 | 73,93 | 75,28 | 1,22% | 795,00 |