Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 183,08 | 183,08 | 179,00 | 179,00 | -0,61% | 15,00 |
| 20.12.2024 | 173,80 | 180,10 | 171,80 | 180,10 | 0,90% | 362,00 |
| 19.12.2024 | 177,92 | 181,56 | 177,00 | 178,50 | -2,21% | 810,00 |
| 18.12.2024 | 190,54 | 193,00 | 182,54 | 182,54 | -4,80% | 48,00 |
| 17.12.2024 | 192,50 | 194,00 | 191,74 | 191,74 | -0,38% | 43,00 |
| 16.12.2024 | 189,24 | 193,50 | 189,24 | 192,48 | 1,29% | 11,00 |
| 13.12.2024 | 196,68 | 197,86 | 190,02 | 190,02 | -3,26% | 147,00 |
| 12.12.2024 | 197,56 | 198,58 | 196,42 | 196,42 | 0,28% | 177,00 |
| 11.12.2024 | 191,36 | 195,88 | 191,34 | 195,88 | 0,28% | 116,00 |
| 10.12.2024 | 195,82 | 196,44 | 195,28 | 195,34 | -1,05% | 192,00 |
| 09.12.2024 | 202,90 | 203,20 | 197,02 | 197,42 | -1,29% | 308,00 |
| 06.12.2024 | 197,10 | 200,00 | 197,10 | 200,00 | 0,36% | 192,00 |
| 05.12.2024 | 194,50 | 199,28 | 192,00 | 199,28 | 2,82% | 561,00 |
| 04.12.2024 | 191,02 | 194,10 | 189,38 | 193,82 | 3,74% | 848,00 |
| 03.12.2024 | 184,10 | 189,62 | 181,30 | 186,84 | -6,42% | 1.678,00 |
| 02.12.2024 | 197,80 | 202,30 | 196,42 | 199,66 | 2,00% | 136,00 |
| 29.11.2024 | 194,12 | 196,32 | 194,10 | 195,74 | -0,14% | 583,00 |
| 28.11.2024 | 194,64 | 197,12 | 194,64 | 196,02 | 1,69% | 150,00 |
| 27.11.2024 | 199,72 | 199,74 | 191,56 | 192,76 | -3,59% | 1.119,00 |
| 26.11.2024 | 201,00 | 201,00 | 198,72 | 199,94 | -0,63% | 434,00 |
| 25.11.2024 | 204,65 | 205,55 | 201,20 | 201,20 | 0,17% | 192,00 |
| 22.11.2024 | 195,08 | 203,00 | 195,08 | 200,85 | 0,43% | 559,00 |
| 21.11.2024 | 188,76 | 200,00 | 188,76 | 200,00 | 4,89% | 86,00 |
| 20.11.2024 | 194,24 | 194,90 | 190,68 | 190,68 | 0,37% | 202,00 |
| 19.11.2024 | 192,52 | 192,52 | 188,86 | 189,98 | -1,47% | 185,00 |
| 18.11.2024 | 190,94 | 193,02 | 190,64 | 192,82 | 1,13% | 54,00 |
| 15.11.2024 | 196,62 | 196,62 | 188,26 | 190,66 | -3,63% | 533,00 |
| 14.11.2024 | 198,52 | 202,00 | 196,06 | 197,84 | -3,16% | 251,00 |
| 13.11.2024 | 196,32 | 205,05 | 194,34 | 204,30 | 4,93% | 837,00 |
| 12.11.2024 | 188,36 | 194,70 | 188,36 | 194,70 | 4,60% | 98,00 |
| 11.11.2024 | 183,44 | 186,14 | 183,26 | 186,14 | 2,83% | 513,00 |
| 08.11.2024 | 180,54 | 181,54 | 180,00 | 181,02 | 0,39% | 85,00 |
| 07.11.2024 | 180,18 | 180,32 | 178,62 | 180,32 | -0,33% | 625,00 |
| 06.11.2024 | 176,40 | 181,06 | 176,40 | 180,92 | 6,26% | 147,00 |
| 05.11.2024 | 170,08 | 170,26 | 169,48 | 170,26 | 0,84% | 47,00 |
| 04.11.2024 | 168,94 | 168,94 | 166,86 | 168,84 | -0,24% | 215,00 |
| 01.11.2024 | 168,10 | 169,24 | 167,36 | 169,24 | 0,91% | 105,00 |
| 31.10.2024 | 171,00 | 171,00 | 167,62 | 167,72 | -3,62% | 55,00 |
| 30.10.2024 | 177,20 | 177,20 | 174,02 | 174,02 | -0,56% | 17,00 |
| 29.10.2024 | 173,18 | 175,58 | 171,10 | 175,00 | 1,00% | 395,00 |
| 28.10.2024 | 171,76 | 173,72 | 171,76 | 173,26 | 0,73% | 142,00 |
| 25.10.2024 | 171,02 | 173,34 | 171,02 | 172,00 | 1,47% | 99,00 |
| 24.10.2024 | 168,92 | 170,54 | 168,92 | 169,50 | -0,24% | 96,00 |
| 23.10.2024 | 172,72 | 172,86 | 169,90 | 169,90 | -1,50% | 18,00 |
| 22.10.2024 | 171,42 | 173,40 | 171,16 | 172,48 | -0,48% | 78,00 |
| 21.10.2024 | 174,52 | 174,52 | 172,98 | 173,32 | -0,47% | 354,00 |
| 18.10.2024 | 174,50 | 174,50 | 173,96 | 174,14 | -1,10% | 103,00 |
| 17.10.2024 | 176,60 | 178,14 | 176,08 | 176,08 | -0,31% | 123,00 |
| 16.10.2024 | 179,42 | 179,58 | 176,08 | 176,62 | -2,24% | 682,00 |
| 15.10.2024 | 180,60 | 181,16 | 179,34 | 180,66 | 0,46% | 338,00 |
| 14.10.2024 | 181,82 | 182,00 | 179,84 | 179,84 | -2,39% | 13,00 |
| 11.10.2024 | 177,66 | 184,24 | 177,36 | 184,24 | 4,55% | 529,00 |
| 10.10.2024 | 169,64 | 176,88 | 169,64 | 176,22 | 5,77% | 26,00 |
| 09.10.2024 | 160,72 | 167,00 | 160,52 | 166,60 | 3,65% | 255,00 |
| 08.10.2024 | 156,54 | 160,74 | 156,54 | 160,74 | 3,30% | 20,00 |
| 07.10.2024 | 158,62 | 158,62 | 155,60 | 155,60 | -2,25% | 90,00 |
| 04.10.2024 | 158,62 | 159,20 | 157,72 | 159,18 | 3,24% | 172,00 |
| 03.10.2024 | 153,08 | 154,18 | 151,80 | 154,18 | 0,81% | 305,00 |
| 02.10.2024 | 150,84 | 153,14 | 150,14 | 152,94 | 1,31% | 401,00 |
| 01.10.2024 | 153,88 | 154,90 | 149,70 | 150,96 | -0,92% | 207,00 |
| 30.09.2024 | 153,86 | 153,86 | 151,56 | 152,36 | -1,50% | 40,00 |
| 27.09.2024 | 153,50 | 154,68 | 152,38 | 154,68 | 1,28% | 40,00 |
| 26.09.2024 | 156,80 | 156,80 | 152,72 | 152,72 | -1,18% | 107,00 |
| 25.09.2024 | 155,32 | 155,32 | 154,54 | 154,54 | -1,33% | 52,00 |
| 24.09.2024 | 157,34 | 157,72 | 156,62 | 156,62 | 0,50% | 64,00 |
| 23.09.2024 | 155,50 | 156,16 | 154,60 | 155,84 | 1,83% | 57,00 |
| 20.09.2024 | 153,64 | 154,76 | 152,64 | 153,04 | -1,75% | 308,00 |
| 19.09.2024 | 154,40 | 155,76 | 154,40 | 155,76 | 3,63% | 149,00 |
| 18.09.2024 | 152,56 | 152,56 | 150,00 | 150,30 | -2,82% | 40,00 |
| 17.09.2024 | 155,12 | 155,74 | 153,68 | 154,66 | 0,27% | 269,00 |
| 16.09.2024 | 153,58 | 154,24 | 152,00 | 154,24 | 1,03% | 200,00 |
| 13.09.2024 | 150,72 | 154,58 | 150,28 | 152,66 | 0,39% | 224,00 |
| 12.09.2024 | 147,30 | 152,06 | 147,30 | 152,06 | 6,13% | 416,00 |
| 11.09.2024 | 140,74 | 143,28 | 140,26 | 143,28 | 1,27% | 215,00 |
| 10.09.2024 | 142,50 | 142,50 | 141,26 | 141,48 | -1,52% | 38,00 |
| 09.09.2024 | 142,46 | 144,58 | 142,46 | 143,66 | 0,41% | 600,00 |
| 06.09.2024 | 145,00 | 146,12 | 143,08 | 143,08 | 1,49% | 196,00 |
| 05.09.2024 | 142,14 | 143,80 | 140,84 | 140,98 | -1,72% | 826,00 |
| 04.09.2024 | 150,58 | 150,58 | 143,44 | 143,44 | -19,56% | 3.207,00 |
| 03.09.2024 | 182,94 | 183,56 | 178,32 | 178,32 | -2,75% | 1.192,00 |
| 02.09.2024 | 180,28 | 183,54 | 180,28 | 183,36 | 2,31% | 30,00 |
| 30.08.2024 | 181,48 | 181,48 | 179,22 | 179,22 | -0,71% | 41,00 |
| 29.08.2024 | 174,32 | 180,62 | 174,28 | 180,50 | 3,40% | 188,00 |
| 28.08.2024 | 177,54 | 177,54 | 174,06 | 174,56 | -1,07% | 273,00 |
| 27.08.2024 | 174,78 | 176,44 | 174,78 | 176,44 | -1,24% | 13,00 |
| 26.08.2024 | 177,94 | 180,60 | 177,20 | 178,66 | 0,76% | 172,00 |
| 23.08.2024 | 179,24 | 179,24 | 176,78 | 177,32 | -1,28% | 137,00 |
| 22.08.2024 | 179,00 | 182,32 | 178,34 | 179,62 | 0,98% | 161,00 |
| 21.08.2024 | 177,34 | 178,74 | 177,10 | 177,88 | -0,45% | 400,00 |
| 20.08.2024 | 177,72 | 178,68 | 176,58 | 178,68 | 1,68% | 220,00 |
| 19.08.2024 | 174,80 | 176,84 | 173,08 | 175,72 | 1,76% | 309,00 |
| 16.08.2024 | 173,92 | 174,04 | 172,42 | 172,68 | 0,38% | 70,00 |
| 15.08.2024 | 166,98 | 172,02 | 166,98 | 172,02 | 4,15% | 251,00 |
| 14.08.2024 | 162,60 | 165,16 | 162,42 | 165,16 | 1,11% | 195,00 |
| 13.08.2024 | 158,52 | 163,34 | 158,52 | 163,34 | 3,21% | 741,00 |
| 12.08.2024 | 158,26 | 158,26 | 158,26 | 158,26 | -0,50% | - |
| 09.08.2024 | 155,66 | 159,66 | 155,66 | 159,06 | 1,21% | 60,00 |
| 08.08.2024 | 151,68 | 157,16 | 151,68 | 157,16 | -0,61% | 289,00 |
| 07.08.2024 | 154,30 | 158,78 | 154,30 | 158,12 | 4,37% | 93,00 |
| 06.08.2024 | 152,32 | 154,22 | 151,42 | 151,50 | 0,42% | 313,00 |