78,200€
2,77%
Echtzeit-Aktienkurs Zoom Video Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 61,75 | 61,75 | 61,75 | 61,75 | 0,77% | 12,00 |
| 03.10.2024 | 61,28 | 61,37 | 60,67 | 61,28 | -0,08% | 342,00 |
| 02.10.2024 | 61,69 | 61,69 | 61,33 | 61,33 | -1,29% | 38,00 |
| 01.10.2024 | 63,00 | 63,00 | 62,13 | 62,13 | -0,38% | 4,00 |
| 30.09.2024 | 61,99 | 62,64 | 61,88 | 62,37 | 0,63% | 32,00 |
| 27.09.2024 | 61,84 | 62,16 | 61,62 | 61,98 | 0,62% | 9,00 |
| 26.09.2024 | 61,39 | 61,69 | 61,39 | 61,60 | 0,21% | 18,00 |
| 25.09.2024 | 61,75 | 61,84 | 61,21 | 61,47 | -1,44% | 253,00 |
| 24.09.2024 | 62,14 | 62,87 | 62,14 | 62,37 | 1,17% | 6,00 |
| 23.09.2024 | 61,46 | 61,65 | 61,46 | 61,65 | 2,00% | 238,00 |
| 20.09.2024 | 59,75 | 60,44 | 59,75 | 60,44 | -0,15% | 38,00 |
| 19.09.2024 | 60,35 | 60,53 | 60,35 | 60,53 | 1,46% | 300,00 |
| 18.09.2024 | 60,67 | 60,67 | 59,66 | 59,66 | -2,72% | 73,00 |
| 17.09.2024 | 61,13 | 61,33 | 61,13 | 61,33 | -0,34% | 418,00 |
| 16.09.2024 | 61,23 | 61,54 | 61,23 | 61,54 | 1,07% | 20,00 |
| 13.09.2024 | 60,89 | 60,89 | 60,89 | 60,89 | 1,16% | 5,00 |
| 12.09.2024 | 61,22 | 61,34 | 60,19 | 60,19 | -0,51% | 7,00 |
| 11.09.2024 | 60,00 | 60,50 | 60,00 | 60,50 | 0,60% | 34,00 |
| 10.09.2024 | 59,90 | 60,44 | 59,90 | 60,14 | -0,73% | 748,00 |
| 09.09.2024 | 60,56 | 60,79 | 60,56 | 60,58 | 0,26% | 10,00 |
| 06.09.2024 | 60,87 | 61,45 | 60,15 | 60,42 | -1,34% | 280,00 |
| 05.09.2024 | 61,24 | 61,24 | 61,24 | 61,24 | -0,57% | 116,00 |
| 04.09.2024 | 62,12 | 62,12 | 61,59 | 61,59 | -2,00% | 34,00 |
| 03.09.2024 | 62,37 | 63,00 | 62,11 | 62,85 | 1,35% | 27,00 |
| 02.09.2024 | 62,77 | 62,77 | 62,01 | 62,01 | -0,58% | 207,00 |
| 30.08.2024 | 63,43 | 63,43 | 62,37 | 62,37 | -2,38% | 24,00 |
| 29.08.2024 | 63,51 | 64,15 | 63,50 | 63,89 | 1,09% | 1.003,00 |
| 28.08.2024 | 64,20 | 64,80 | 63,20 | 63,20 | -1,45% | 375,00 |
| 27.08.2024 | 63,71 | 64,13 | 63,65 | 64,13 | -0,33% | 262,00 |
| 26.08.2024 | 62,66 | 64,59 | 62,66 | 64,34 | 2,16% | 384,00 |
| 23.08.2024 | 61,42 | 62,98 | 61,12 | 62,98 | 4,19% | 896,00 |
| 22.08.2024 | 56,22 | 61,03 | 55,23 | 60,45 | 12,91% | 2.623,00 |
| 21.08.2024 | 53,46 | 53,77 | 53,46 | 53,54 | 0,62% | 1.789,00 |
| 20.08.2024 | 53,84 | 53,99 | 53,18 | 53,21 | -1,06% | 81,00 |
| 19.08.2024 | 52,37 | 53,78 | 52,37 | 53,78 | 2,17% | 400,00 |
| 16.08.2024 | 52,66 | 52,66 | 52,64 | 52,64 | -0,27% | 2,00 |
| 15.08.2024 | 52,19 | 52,78 | 52,19 | 52,78 | 2,59% | 74,00 |
| 14.08.2024 | 51,47 | 51,47 | 51,36 | 51,45 | -0,08% | 119,00 |
| 13.08.2024 | 51,49 | 51,49 | 51,49 | 51,49 | -0,23% | 40,00 |
| 12.08.2024 | 51,37 | 51,61 | 51,37 | 51,61 | 1,22% | 80,00 |
| 09.08.2024 | 51,12 | 51,57 | 50,99 | 50,99 | -1,34% | 55,00 |
| 08.08.2024 | 51,15 | 51,68 | 50,92 | 51,68 | -1,20% | 29,00 |
| 07.08.2024 | 52,31 | 52,31 | 51,89 | 52,31 | 2,57% | 51,00 |
| 06.08.2024 | 51,88 | 51,89 | 51,00 | 51,00 | -0,99% | 133,00 |
| 05.08.2024 | 49,52 | 51,83 | 49,52 | 51,51 | -8,02% | 1.304,00 |
| 01.08.2024 | 56,24 | 56,24 | 56,00 | 56,00 | -0,80% | 234,00 |
| 31.07.2024 | 57,02 | 57,02 | 56,45 | 56,45 | 1,33% | 448,00 |
| 30.07.2024 | 55,55 | 55,81 | 55,55 | 55,71 | 0,47% | 83,00 |
| 29.07.2024 | 55,50 | 55,63 | 55,45 | 55,45 | 0,60% | 59,00 |
| 26.07.2024 | 55,28 | 55,28 | 55,12 | 55,12 | 1,29% | 5,00 |
| 25.07.2024 | 53,35 | 54,42 | 53,32 | 54,42 | 0,57% | 1.500,00 |
| 24.07.2024 | 54,65 | 54,65 | 53,97 | 54,11 | -1,56% | 286,00 |
| 23.07.2024 | 53,89 | 55,12 | 53,68 | 54,97 | 2,33% | 28,00 |
| 22.07.2024 | 54,07 | 54,42 | 53,72 | 53,72 | -0,09% | 463,00 |
| 19.07.2024 | 54,98 | 54,98 | 53,77 | 53,77 | -1,34% | 194,00 |
| 18.07.2024 | 54,02 | 54,50 | 54,02 | 54,50 | 1,38% | 707,00 |
| 17.07.2024 | 53,46 | 53,96 | 53,40 | 53,76 | 0,26% | 1.297,00 |
| 16.07.2024 | 53,70 | 53,82 | 53,62 | 53,62 | -0,48% | 46,00 |
| 15.07.2024 | 53,53 | 53,88 | 52,88 | 53,88 | 2,41% | 245,00 |
| 12.07.2024 | 52,18 | 52,61 | 51,93 | 52,61 | 0,79% | 319,00 |
| 11.07.2024 | 51,81 | 52,20 | 51,81 | 52,20 | 0,35% | 207,00 |
| 10.07.2024 | 52,81 | 52,81 | 52,00 | 52,02 | -1,51% | 240,00 |
| 09.07.2024 | 52,89 | 53,02 | 52,66 | 52,82 | -0,36% | 1.161,00 |
| 08.07.2024 | 53,91 | 53,91 | 52,98 | 53,01 | -2,43% | 684,00 |
| 05.07.2024 | 53,96 | 54,60 | 53,87 | 54,33 | 0,69% | 351,00 |
| 04.07.2024 | 53,91 | 54,24 | 53,91 | 53,96 | 0,11% | 15,00 |