170,250€
0,84%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 170,08 | 170,08 | 169,48 | 170,00 | 0,69% | 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 |
| 05.08.2024 | 151,00 | 152,32 | 140,50 | 150,86 | -0,85% | 1.737,00 |
| 02.08.2024 | 159,60 | 159,60 | 151,32 | 152,16 | -6,90% | 679,00 |
| 01.08.2024 | 166,98 | 167,12 | 163,44 | 163,44 | -1,99% | 672,00 |
| 31.07.2024 | 165,02 | 167,02 | 165,02 | 166,76 | 1,65% | 497,00 |
| 30.07.2024 | 167,70 | 167,70 | 164,06 | 164,06 | -2,00% | 10,00 |
| 29.07.2024 | 168,74 | 169,40 | 167,40 | 167,40 | 0,77% | 162,00 |
| 26.07.2024 | 169,78 | 170,64 | 166,12 | 166,12 | -2,58% | 218,00 |
| 25.07.2024 | 168,60 | 170,52 | 164,00 | 170,52 | -0,98% | 1.215,00 |
| 24.07.2024 | 173,86 | 173,86 | 172,20 | 172,20 | -2,27% | 3,00 |
| 23.07.2024 | 172,96 | 176,20 | 172,96 | 176,20 | 2,00% | 29,00 |
| 22.07.2024 | 173,96 | 179,00 | 172,74 | 172,74 | -0,22% | 453,00 |
| 19.07.2024 | 174,74 | 177,94 | 173,12 | 173,12 | -1,80% | 1.884,00 |
| 18.07.2024 | 179,10 | 179,10 | 176,30 | 176,30 | -1,17% | 28,00 |
| 17.07.2024 | 184,42 | 184,42 | 178,38 | 178,38 | -3,28% | 574,00 |
| 16.07.2024 | 188,42 | 188,42 | 183,24 | 184,42 | -2,58% | 307,00 |
| 15.07.2024 | 187,20 | 189,30 | 184,48 | 189,30 | 2,10% | 212,00 |
| 12.07.2024 | 185,40 | 185,40 | 185,40 | 185,40 | -0,48% | - |
| 11.07.2024 | 181,58 | 186,30 | 181,44 | 186,30 | 4,22% | 838,00 |
| 10.07.2024 | 183,06 | 183,06 | 176,94 | 178,76 | -1,22% | 390,00 |
| 09.07.2024 | 187,14 | 187,26 | 180,62 | 180,96 | -1,56% | 137,00 |
| 08.07.2024 | 186,90 | 186,98 | 182,10 | 183,82 | -1,69% | 392,00 |
| 05.07.2024 | 183,80 | 188,08 | 183,08 | 186,98 | 1,73% | 590,00 |
| 04.07.2024 | 184,30 | 186,52 | 183,72 | 183,80 | -0,23% | 78,00 |
| 03.07.2024 | 183,24 | 184,58 | 181,34 | 184,22 | 1,09% | 563,00 |
| 02.07.2024 | 185,02 | 185,10 | 182,10 | 182,24 | -0,74% | 331,00 |
| 01.07.2024 | 179,58 | 183,60 | 178,66 | 183,60 | 2,38% | 247,00 |
| 28.06.2024 | 177,56 | 180,22 | 177,56 | 179,34 | 2,55% | 295,00 |
| 27.06.2024 | 167,08 | 175,34 | 166,96 | 174,88 | 3,57% | 129,00 |
| 26.06.2024 | 171,00 | 171,02 | 168,86 | 168,86 | -1,30% | 161,00 |
| 25.06.2024 | 169,32 | 171,08 | 168,48 | 171,08 | 1,57% | 41,00 |
| 24.06.2024 | 168,94 | 168,94 | 167,30 | 168,44 | 0,80% | 229,00 |
| 21.06.2024 | 166,54 | 167,98 | 165,50 | 167,10 | -0,18% | 95,00 |
| 20.06.2024 | 169,24 | 169,24 | 163,64 | 167,40 | -0,72% | 544,00 |
| 19.06.2024 | 168,66 | 168,66 | 168,62 | 168,62 | -0,38% | 117,00 |