70,620€
-1,63%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 71,03 | 71,03 | 70,56 | 70,62 | -1,63% | 6,00 |
| 05.06.2025 | 70,50 | 72,00 | 70,50 | 71,79 | 1,80% | 37,00 |
| 04.06.2025 | 71,11 | 72,03 | 70,52 | 70,52 | -0,47% | 52,00 |
| 03.06.2025 | 70,24 | 70,85 | 70,24 | 70,85 | -0,62% | 205,00 |
| 02.06.2025 | 70,84 | 71,29 | 70,36 | 71,29 | 1,19% | 58,00 |
| 30.05.2025 | 70,45 | 70,45 | 70,45 | 70,45 | 0,30% | - |
| 29.05.2025 | 70,01 | 70,24 | 70,01 | 70,24 | -0,72% | 5,00 |
| 28.05.2025 | 70,34 | 70,75 | 70,34 | 70,75 | 0,61% | 210,00 |
| 27.05.2025 | 69,57 | 70,34 | 69,57 | 70,32 | 0,43% | 123,00 |
| 26.05.2025 | 70,02 | 70,02 | 70,02 | 70,02 | -1,67% | 120,00 |
| 23.05.2025 | 73,04 | 73,04 | 71,21 | 71,21 | -0,86% | 34,00 |
| 22.05.2025 | 72,55 | 73,50 | 71,25 | 71,83 | -2,18% | 144,00 |
| 21.05.2025 | 73,20 | 73,43 | 72,94 | 73,43 | -0,57% | 40,00 |
| 20.05.2025 | 74,32 | 74,32 | 73,74 | 73,85 | -0,22% | 8,00 |
| 19.05.2025 | 73,73 | 74,39 | 73,73 | 74,01 | -2,81% | 18,00 |
| 16.05.2025 | 74,15 | 76,15 | 74,15 | 76,15 | 1,93% | 6,00 |
| 15.05.2025 | 74,73 | 74,73 | 73,15 | 74,71 | 0,47% | 25,00 |
| 14.05.2025 | 74,00 | 74,48 | 74,00 | 74,36 | -0,48% | 205,00 |
| 13.05.2025 | 74,46 | 74,72 | 74,46 | 74,72 | 1,60% | 36,00 |
| 12.05.2025 | 72,95 | 75,10 | 72,95 | 73,54 | 2,20% | 452,00 |
| 09.05.2025 | 70,52 | 71,96 | 70,52 | 71,96 | 1,10% | 102,00 |
| 08.05.2025 | 71,18 | 71,18 | 71,18 | 71,18 | 3,40% | - |
| 07.05.2025 | 68,84 | 68,84 | 68,84 | 68,84 | -0,72% | 1,00 |
| 06.05.2025 | 67,99 | 69,34 | 67,90 | 69,34 | -0,50% | 222,00 |
| 05.05.2025 | 69,69 | 69,69 | 69,69 | 69,69 | 1,32% | - |
| 02.05.2025 | 68,76 | 68,78 | 68,58 | 68,78 | 1,61% | 79,00 |
| 30.04.2025 | 67,69 | 67,69 | 67,69 | 67,69 | 0,36% | - |
| 29.04.2025 | 67,39 | 67,49 | 67,39 | 67,45 | 1,06% | 208,00 |
| 28.04.2025 | 66,37 | 66,74 | 66,37 | 66,74 | -0,37% | 37,00 |
| 25.04.2025 | 66,50 | 66,99 | 66,50 | 66,99 | 1,75% | 50,00 |
| 24.04.2025 | 65,52 | 65,84 | 65,52 | 65,84 | 2,41% | 300,00 |
| 23.04.2025 | 65,24 | 65,24 | 64,24 | 64,29 | 3,51% | 57,00 |
| 22.04.2025 | 61,15 | 62,24 | 61,15 | 62,11 | -1,02% | 71,00 |
| 17.04.2025 | 63,38 | 63,39 | 62,75 | 62,75 | -1,95% | 300,00 |
| 16.04.2025 | 62,99 | 64,00 | 62,99 | 64,00 | -0,25% | 221,00 |
| 15.04.2025 | 63,01 | 64,16 | 63,01 | 64,16 | 0,94% | 15,00 |
| 14.04.2025 | 63,11 | 64,00 | 63,11 | 63,56 | 3,52% | 92,00 |
| 11.04.2025 | 61,06 | 61,40 | 61,06 | 61,40 | -4,26% | 116,00 |
| 10.04.2025 | 64,13 | 64,13 | 64,13 | 64,13 | 7,37% | 8,00 |
| 09.04.2025 | 61,89 | 61,89 | 59,42 | 59,73 | -6,06% | 47,00 |
| 08.04.2025 | 63,91 | 63,91 | 63,58 | 63,58 | 7,51% | 85,00 |
| 07.04.2025 | 56,41 | 59,14 | 56,41 | 59,14 | -5,66% | 1.438,00 |
| 04.04.2025 | 63,47 | 63,47 | 62,58 | 62,69 | -3,67% | 180,00 |
| 03.04.2025 | 64,98 | 65,08 | 64,98 | 65,08 | -5,30% | 21,00 |
| 02.04.2025 | 68,72 | 68,72 | 68,72 | 68,72 | 0,73% | 5,00 |
| 01.04.2025 | 68,84 | 68,84 | 67,92 | 68,22 | 0,60% | 1.161,00 |
| 31.03.2025 | 67,93 | 68,01 | 67,53 | 67,81 | -1,85% | 457,00 |
| 28.03.2025 | 70,59 | 70,59 | 69,09 | 69,09 | -3,73% | 13,00 |
| 27.03.2025 | 70,91 | 71,77 | 70,91 | 71,77 | -0,33% | 1,00 |
| 26.03.2025 | 71,92 | 72,01 | 71,92 | 72,01 | -0,65% | 4,00 |
| 25.03.2025 | 71,55 | 72,89 | 71,55 | 72,48 | 0,64% | 296,00 |
| 24.03.2025 | 70,74 | 72,02 | 70,41 | 72,02 | 2,34% | 247,00 |
| 21.03.2025 | 70,37 | 70,37 | 70,37 | 70,37 | 0,04% | - |
| 20.03.2025 | 70,34 | 70,34 | 70,34 | 70,34 | 0,21% | - |
| 19.03.2025 | 70,18 | 70,19 | 70,17 | 70,19 | 2,06% | 517,00 |
| 18.03.2025 | 68,70 | 68,77 | 68,27 | 68,77 | -0,03% | 94,00 |
| 17.03.2025 | 67,99 | 68,79 | 67,99 | 68,79 | 0,35% | 6,00 |
| 14.03.2025 | 66,61 | 68,55 | 66,61 | 68,55 | 2,82% | 26,00 |
| 13.03.2025 | 67,80 | 67,80 | 66,43 | 66,67 | -1,55% | 51,00 |
| 12.03.2025 | 67,93 | 68,06 | 67,21 | 67,72 | 0,00% | 91,00 |
| 11.03.2025 | 67,24 | 67,92 | 67,24 | 67,72 | -1,66% | 457,00 |
| 10.03.2025 | 69,89 | 69,89 | 68,75 | 68,86 | -0,39% | 377,00 |
| 07.03.2025 | 70,61 | 70,61 | 69,13 | 69,13 | -2,30% | 1,00 |
| 06.03.2025 | 69,71 | 70,95 | 69,45 | 70,76 | 2,82% | 1.617,00 |
| 05.03.2025 | 70,01 | 70,01 | 68,82 | 68,82 | -1,97% | 76,00 |
| 04.03.2025 | 70,28 | 70,46 | 70,13 | 70,20 | -2,01% | 260,00 |
| 03.03.2025 | 70,11 | 72,07 | 70,11 | 71,64 | 2,24% | 286,00 |
| 28.02.2025 | 70,00 | 70,33 | 69,80 | 70,07 | -1,85% | 222,00 |
| 27.02.2025 | 71,07 | 71,48 | 70,00 | 71,39 | -0,07% | 65,00 |
| 26.02.2025 | 71,66 | 71,66 | 71,44 | 71,44 | 1,28% | 14,00 |
| 25.02.2025 | 75,01 | 75,47 | 70,34 | 70,54 | -8,95% | 1.212,00 |
| 24.02.2025 | 79,50 | 79,54 | 76,45 | 77,47 | -2,22% | 832,00 |
| 21.02.2025 | 79,91 | 81,72 | 79,16 | 79,23 | -0,48% | 107,00 |
| 20.02.2025 | 79,61 | 79,61 | 79,61 | 79,61 | -1,03% | - |
| 19.02.2025 | 80,88 | 80,88 | 80,44 | 80,44 | -0,68% | 11,00 |
| 18.02.2025 | 82,02 | 82,02 | 80,21 | 80,99 | -0,43% | 59,00 |
| 17.02.2025 | 82,05 | 82,05 | 80,10 | 81,34 | 1,41% | 16,00 |
| 14.02.2025 | 80,25 | 80,35 | 79,77 | 80,21 | -1,59% | 73,00 |
| 13.02.2025 | 80,15 | 81,51 | 79,52 | 81,51 | 2,50% | 37,00 |
| 12.02.2025 | 80,38 | 80,38 | 79,45 | 79,52 | -5,06% | 72,00 |
| 11.02.2025 | 83,67 | 84,00 | 83,67 | 83,76 | -2,13% | 36,00 |
| 10.02.2025 | 82,76 | 85,58 | 82,76 | 85,58 | 1,89% | 112,00 |
| 07.02.2025 | 83,09 | 84,50 | 83,05 | 83,99 | 1,05% | 175,00 |
| 06.02.2025 | 83,49 | 83,49 | 82,92 | 83,12 | 0,76% | 901,00 |
| 05.02.2025 | 81,35 | 82,49 | 81,35 | 82,49 | -1,37% | 6,00 |
| 04.02.2025 | 83,57 | 83,64 | 83,46 | 83,64 | 0,84% | 290,00 |
| 03.02.2025 | 84,17 | 84,17 | 82,70 | 82,94 | -2,19% | 344,00 |
| 31.01.2025 | 84,80 | 84,80 | 84,80 | 84,80 | 2,08% | - |
| 30.01.2025 | 83,84 | 83,84 | 83,07 | 83,07 | -0,89% | 81,00 |
| 29.01.2025 | 84,99 | 85,60 | 83,19 | 83,82 | 0,26% | 907,00 |
| 28.01.2025 | 78,58 | 83,60 | 78,58 | 83,60 | 7,72% | 220,00 |
| 27.01.2025 | 74,17 | 78,00 | 74,17 | 77,61 | 0,73% | 398,00 |
| 24.01.2025 | 76,38 | 77,27 | 76,15 | 77,05 | 1,12% | 889,00 |
| 23.01.2025 | 76,29 | 76,29 | 74,89 | 76,20 | 1,37% | 169,00 |
| 22.01.2025 | 75,37 | 75,54 | 75,12 | 75,17 | -0,29% | 45,00 |
| 21.01.2025 | 75,59 | 75,59 | 74,90 | 75,39 | -0,80% | 144,00 |
| 20.01.2025 | 76,00 | 76,00 | 76,00 | 76,00 | -0,51% | 60,00 |
| 17.01.2025 | 77,22 | 77,22 | 76,33 | 76,39 | -1,44% | 151,00 |
| 16.01.2025 | 78,81 | 78,81 | 77,51 | 77,51 | 0,09% | 2,00 |
| 15.01.2025 | 77,38 | 77,94 | 77,38 | 77,44 | 0,34% | 24,00 |