69,865€
-2,14%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 73,93 | 74,13 | 72,89 | 73,20 | -1,81% | 337,00 |
| 06.11.2024 | 73,23 | 74,55 | 72,18 | 74,55 | 6,06% | 788,00 |
| 05.11.2024 | 69,14 | 70,29 | 69,14 | 70,29 | 1,06% | 400,00 |
| 04.11.2024 | 68,83 | 69,55 | 68,77 | 69,55 | -0,50% | 234,00 |
| 01.11.2024 | 68,63 | 69,90 | 68,63 | 69,90 | 1,07% | 108,00 |
| 31.10.2024 | 67,89 | 69,16 | 67,89 | 69,16 | -0,33% | 198,00 |
| 30.10.2024 | 69,44 | 69,93 | 69,21 | 69,39 | -0,77% | 966,00 |
| 29.10.2024 | 68,04 | 70,00 | 68,04 | 69,93 | 2,61% | 95,00 |
| 28.10.2024 | 66,87 | 68,15 | 66,87 | 68,15 | 0,87% | 1.050,00 |
| 25.10.2024 | 67,43 | 68,00 | 67,38 | 67,56 | -0,06% | 301,00 |
| 24.10.2024 | 67,09 | 67,63 | 67,09 | 67,60 | 0,70% | 333,00 |
| 23.10.2024 | 66,54 | 67,60 | 66,54 | 67,13 | 0,72% | 121,00 |
| 22.10.2024 | 66,45 | 67,08 | 64,99 | 66,65 | 1,42% | 565,00 |
| 21.10.2024 | 64,75 | 65,72 | 64,43 | 65,72 | 1,59% | 251,00 |
| 18.10.2024 | 64,31 | 65,00 | 64,31 | 64,69 | 0,81% | 203,00 |
| 17.10.2024 | 63,34 | 64,51 | 63,34 | 64,17 | 1,47% | 432,00 |
| 16.10.2024 | 63,25 | 63,25 | 62,88 | 63,24 | 0,49% | 130,00 |
| 15.10.2024 | 62,81 | 62,93 | 62,03 | 62,93 | 0,53% | 1.398,00 |
| 14.10.2024 | 64,53 | 65,11 | 62,60 | 62,60 | -4,03% | 65,00 |
| 11.10.2024 | 64,65 | 65,23 | 64,65 | 65,23 | 1,30% | 222,00 |
| 10.10.2024 | 63,82 | 64,80 | 63,80 | 64,39 | 2,22% | 241,00 |
| 09.10.2024 | 62,40 | 62,99 | 62,16 | 62,99 | 1,29% | 102,00 |
| 08.10.2024 | 61,80 | 62,19 | 61,80 | 62,19 | -0,29% | 17,00 |
| 07.10.2024 | 62,95 | 62,95 | 62,31 | 62,37 | 1,00% | 14,00 |