65,080€
-5,30%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 77,17 | 77,22 | 77,12 | 77,18 | -0,35% | 335,00 |
| 13.01.2025 | 76,66 | 77,45 | 76,66 | 77,45 | 0,18% | 1,00 |
| 10.01.2025 | 76,56 | 77,31 | 75,44 | 77,31 | -0,08% | 223,00 |
| 09.01.2025 | 76,80 | 77,37 | 76,80 | 77,37 | 0,21% | 87,00 |
| 08.01.2025 | 77,69 | 77,69 | 77,21 | 77,21 | -1,92% | 93,00 |
| 07.01.2025 | 78,86 | 80,38 | 78,72 | 78,72 | -1,99% | 251,00 |
| 06.01.2025 | 79,89 | 80,75 | 79,43 | 80,32 | 0,51% | 82,00 |
| 03.01.2025 | 79,25 | 79,91 | 79,21 | 79,91 | 0,08% | 112,00 |
| 02.01.2025 | 78,46 | 80,00 | 78,46 | 79,85 | 0,35% | 353,00 |
| 30.12.2024 | 79,48 | 80,00 | 79,12 | 79,57 | -0,65% | 407,00 |
| 27.12.2024 | 81,15 | 81,27 | 79,69 | 80,09 | -2,08% | 154,00 |
| 23.12.2024 | 81,96 | 82,80 | 81,79 | 81,79 | -0,68% | 142,00 |
| 20.12.2024 | 79,10 | 82,35 | 79,10 | 82,35 | 0,80% | 189,00 |
| 19.12.2024 | 80,19 | 81,70 | 80,19 | 81,70 | 0,10% | 392,00 |
| 18.12.2024 | 81,25 | 81,62 | 81,25 | 81,62 | 2,19% | 225,00 |
| 17.12.2024 | 78,66 | 79,87 | 78,66 | 79,87 | -0,42% | 318,00 |
| 16.12.2024 | 79,06 | 80,28 | 79,06 | 80,21 | -1,34% | 176,00 |
| 13.12.2024 | 82,92 | 83,76 | 81,30 | 81,30 | -1,84% | 356,00 |
| 12.12.2024 | 82,11 | 83,03 | 81,81 | 82,82 | 1,87% | 780,00 |
| 11.12.2024 | 80,07 | 81,45 | 79,55 | 81,30 | 0,22% | 623,00 |
| 10.12.2024 | 81,37 | 81,37 | 80,48 | 81,12 | -1,15% | 1.439,00 |
| 09.12.2024 | 81,35 | 82,92 | 81,34 | 82,06 | 0,54% | 467,00 |
| 06.12.2024 | 78,56 | 81,62 | 78,56 | 81,62 | 2,28% | 79,00 |
| 05.12.2024 | 79,41 | 80,49 | 79,38 | 79,80 | 0,50% | 827,00 |
| 04.12.2024 | 78,60 | 79,53 | 78,60 | 79,40 | 1,43% | 362,00 |
| 03.12.2024 | 79,22 | 79,40 | 78,27 | 78,28 | -2,20% | 73,00 |
| 02.12.2024 | 78,83 | 80,04 | 77,96 | 80,04 | 1,82% | 1.185,00 |
| 29.11.2024 | 80,72 | 81,33 | 78,51 | 78,61 | -2,52% | 2.138,00 |
| 28.11.2024 | 82,00 | 82,00 | 80,35 | 80,64 | 0,39% | 217,00 |
| 27.11.2024 | 79,06 | 80,47 | 78,11 | 80,33 | 2,29% | 87,00 |
| 26.11.2024 | 80,58 | 80,79 | 74,56 | 78,53 | -9,40% | 12.487,00 |
| 25.11.2024 | 83,76 | 88,20 | 83,05 | 86,68 | 6,13% | 2.893,00 |
| 22.11.2024 | 77,47 | 81,67 | 77,47 | 81,67 | 7,33% | 218,00 |
| 21.11.2024 | 75,10 | 76,09 | 75,10 | 76,09 | 2,04% | 23,00 |
| 20.11.2024 | 73,67 | 74,57 | 73,67 | 74,57 | 1,04% | 35,00 |
| 19.11.2024 | 74,43 | 74,92 | 73,43 | 73,80 | -3,53% | 624,00 |
| 18.11.2024 | 76,73 | 77,56 | 76,21 | 76,50 | -0,83% | 194,00 |
| 15.11.2024 | 77,67 | 77,74 | 76,88 | 77,14 | -1,15% | 623,00 |
| 14.11.2024 | 80,79 | 80,80 | 78,04 | 78,04 | -2,97% | 303,00 |
| 13.11.2024 | 80,70 | 81,40 | 80,12 | 80,43 | -0,98% | 962,00 |
| 12.11.2024 | 80,39 | 81,23 | 78,90 | 81,23 | 1,18% | 1.817,00 |
| 11.11.2024 | 76,77 | 80,28 | 76,77 | 80,28 | 6,05% | 1.682,00 |
| 08.11.2024 | 74,50 | 75,70 | 74,50 | 75,70 | 3,42% | 236,00 |