73,700$
1,13%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 72,88 | 73,73 | 72,28 | 73,70 | 1,13% | 3.000.379,00 |
| 27.02.2025 | 74,25 | 74,80 | 72,63 | 72,88 | -1,71% | 2.728.347,00 |
| 26.02.2025 | 74,20 | 75,42 | 73,51 | 74,15 | -0,09% | 3.789.421,00 |
| 25.02.2025 | 77,67 | 77,67 | 72,51 | 74,22 | -8,48% | 10.958.259,00 |
| 24.02.2025 | 82,13 | 83,35 | 79,92 | 81,10 | -1,70% | 5.902.218,00 |
| 21.02.2025 | 84,83 | 85,85 | 82,26 | 82,50 | -1,14% | 4.110.326,00 |
| 20.02.2025 | 84,55 | 85,04 | 82,75 | 83,45 | -2,02% | 2.710.433,00 |
| 19.02.2025 | 84,50 | 85,20 | 83,07 | 85,17 | -0,04% | 2.423.633,00 |
| 18.02.2025 | 85,30 | 85,40 | 83,41 | 85,20 | 0,12% | 2.289.896,00 |
| 14.02.2025 | 85,16 | 85,30 | 83,32 | 85,10 | -0,07% | 1.436.345,00 |
| 13.02.2025 | 83,29 | 85,46 | 83,27 | 85,16 | 2,54% | 1.680.797,00 |
| 12.02.2025 | 82,50 | 83,41 | 81,46 | 83,05 | -0,92% | 2.359.997,00 |
| 11.02.2025 | 86,33 | 86,94 | 83,29 | 83,82 | -3,77% | 2.619.368,00 |
| 10.02.2025 | 86,91 | 88,62 | 86,43 | 87,10 | 1,14% | 2.319.914,00 |
| 07.02.2025 | 87,26 | 88,16 | 85,71 | 86,12 | -0,66% | 1.815.758,00 |
| 06.02.2025 | 86,50 | 86,83 | 85,79 | 86,69 | 0,81% | 1.548.606,00 |
| 05.02.2025 | 86,47 | 87,58 | 85,49 | 85,99 | -0,22% | 1.376.367,00 |
| 04.02.2025 | 86,68 | 87,18 | 85,78 | 86,18 | 0,07% | 1.449.791,00 |
| 03.02.2025 | 85,50 | 86,40 | 84,26 | 86,12 | -0,94% | 1.463.511,00 |
| 31.01.2025 | 88,06 | 88,77 | 86,58 | 86,94 | -0,40% | 2.050.904,00 |
| 30.01.2025 | 86,96 | 87,95 | 86,15 | 87,29 | 0,10% | 1.698.275,00 |
| 29.01.2025 | 88,40 | 88,40 | 86,37 | 87,20 | -1,62% | 2.198.505,00 |
| 28.01.2025 | 82,45 | 88,90 | 82,36 | 88,64 | 8,10% | 4.965.653,00 |
| 27.01.2025 | 79,02 | 82,28 | 78,78 | 82,00 | 2,28% | 2.226.279,00 |
| 24.01.2025 | 80,75 | 82,31 | 79,99 | 80,17 | 0,20% | 2.075.842,00 |
| 23.01.2025 | 79,27 | 80,03 | 76,38 | 80,01 | 0,92% | 3.495.248,00 |
| 22.01.2025 | 79,04 | 79,36 | 78,07 | 79,28 | 0,94% | 2.285.519,00 |
| 21.01.2025 | 78,79 | 79,21 | 77,60 | 78,54 | 0,60% | 2.417.287,00 |
| 17.01.2025 | 80,04 | 80,21 | 78,01 | 78,07 | -1,72% | 2.924.031,00 |
| 16.01.2025 | 80,30 | 80,47 | 79,27 | 79,44 | -1,02% | 1.796.060,00 |
| 15.01.2025 | 80,12 | 80,82 | 79,36 | 80,26 | 1,34% | 2.045.589,00 |
| 14.01.2025 | 79,68 | 80,24 | 78,53 | 79,20 | 0,48% | 1.536.600,00 |
| 13.01.2025 | 78,53 | 79,72 | 78,53 | 78,82 | -0,81% | 1.859.040,00 |
| 10.01.2025 | 78,58 | 79,82 | 78,02 | 79,46 | -0,55% | 2.750.207,00 |
| 08.01.2025 | 80,12 | 80,66 | 78,86 | 79,90 | -0,68% | 2.850.832,00 |
| 07.01.2025 | 83,80 | 84,03 | 80,12 | 80,45 | -2,30% | 2.147.026,00 |
| 06.01.2025 | 83,17 | 84,19 | 82,00 | 82,34 | -0,44% | 2.409.909,00 |
| 03.01.2025 | 81,43 | 82,78 | 81,40 | 82,70 | 1,37% | 1.638.145,00 |
| 02.01.2025 | 82,51 | 82,79 | 80,88 | 81,58 | -0,04% | 1.760.124,00 |
| 31.12.2024 | 83,00 | 83,01 | 81,27 | 81,61 | -1,35% | 1.952.398,00 |
| 30.12.2024 | 82,78 | 83,22 | 81,60 | 82,73 | -1,30% | 1.444.615,00 |
| 27.12.2024 | 85,20 | 85,50 | 82,72 | 83,82 | -1,90% | 2.139.582,00 |
| 26.12.2024 | 85,16 | 86,14 | 84,85 | 85,44 | -0,27% | 1.515.886,00 |
| 24.12.2024 | 85,00 | 86,00 | 84,82 | 85,67 | 0,47% | 902.862,00 |
| 23.12.2024 | 85,25 | 85,74 | 84,41 | 85,27 | -0,39% | 1.547.804,00 |
| 20.12.2024 | 83,20 | 86,10 | 82,86 | 85,60 | 1,84% | 5.019.039,00 |
| 19.12.2024 | 84,63 | 85,33 | 83,65 | 84,05 | 2,44% | 3.301.893,00 |
| 18.12.2024 | 84,90 | 85,78 | 81,62 | 82,05 | -3,01% | 2.784.879,00 |
| 17.12.2024 | 83,16 | 84,70 | 82,55 | 84,60 | 0,95% | 2.487.154,00 |
| 16.12.2024 | 84,06 | 84,64 | 83,22 | 83,80 | 0,01% | 2.643.374,00 |
| 13.12.2024 | 86,81 | 87,30 | 83,38 | 83,79 | -3,74% | 2.616.485,00 |
| 12.12.2024 | 85,68 | 87,28 | 85,43 | 87,05 | 0,53% | 2.074.597,00 |
| 11.12.2024 | 84,15 | 86,80 | 83,93 | 86,59 | 3,29% | 3.485.561,00 |
| 10.12.2024 | 84,76 | 85,50 | 83,46 | 83,83 | -2,04% | 3.363.961,00 |
| 09.12.2024 | 85,88 | 87,72 | 85,51 | 85,58 | -0,74% | 3.512.713,00 |
| 06.12.2024 | 83,76 | 86,75 | 83,76 | 86,22 | 3,43% | 3.323.213,00 |
| 05.12.2024 | 83,99 | 85,12 | 83,31 | 83,36 | -0,35% | 2.149.795,00 |
| 04.12.2024 | 82,90 | 84,14 | 82,28 | 83,65 | 1,23% | 3.140.645,00 |
| 03.12.2024 | 82,64 | 82,99 | 81,76 | 82,63 | -0,58% | 2.299.414,00 |
| 02.12.2024 | 82,50 | 84,87 | 82,17 | 83,11 | 0,51% | 2.916.863,00 |
| 29.11.2024 | 84,80 | 85,65 | 82,34 | 82,69 | -3,13% | 3.232.429,00 |
| 27.11.2024 | 84,09 | 85,80 | 83,78 | 85,36 | 2,34% | 5.212.338,00 |
| 26.11.2024 | 84,02 | 85,00 | 81,22 | 83,41 | -6,31% | 12.819.510,00 |
| 25.11.2024 | 88,30 | 92,80 | 88,22 | 89,03 | 3,67% | 16.099.241,00 |
| 22.11.2024 | 81,40 | 86,00 | 81,40 | 85,88 | 8,90% | 5.565.163,00 |
| 20.11.2024 | 77,88 | 79,24 | 77,88 | 78,86 | 1,43% | 2.314.082,00 |
| 19.11.2024 | 78,82 | 79,03 | 77,50 | 77,75 | -1,49% | 3.321.225,00 |
| 18.11.2024 | 81,21 | 81,21 | 78,88 | 78,93 | -2,72% | 4.113.247,00 |
| 15.11.2024 | 81,52 | 81,98 | 80,92 | 81,14 | -1,80% | 2.233.773,00 |
| 14.11.2024 | 84,87 | 84,89 | 82,40 | 82,63 | -2,83% | 2.905.490,00 |
| 13.11.2024 | 86,51 | 87,15 | 84,65 | 85,04 | -1,48% | 2.667.707,00 |
| 12.11.2024 | 84,73 | 87,10 | 84,07 | 86,32 | 0,86% | 3.915.099,00 |
| 11.11.2024 | 81,87 | 86,23 | 81,83 | 85,58 | 5,06% | 5.385.787,00 |
| 08.11.2024 | 80,52 | 81,57 | 80,21 | 81,46 | 1,58% | 2.830.679,00 |
| 07.11.2024 | 79,69 | 80,47 | 78,54 | 80,19 | 0,63% | 2.286.740,00 |
| 06.11.2024 | 78,20 | 80,35 | 78,16 | 79,69 | 2,50% | 3.775.609,00 |
| 05.11.2024 | 75,79 | 77,85 | 75,72 | 77,75 | 2,94% | 2.530.232,00 |
| 04.11.2024 | 75,53 | 75,97 | 74,52 | 75,53 | -0,09% | 1.294.672,00 |
| 01.11.2024 | 74,69 | 76,03 | 74,58 | 75,60 | 1,10% | 1.915.230,00 |
| 31.10.2024 | 74,67 | 75,51 | 74,63 | 74,78 | 0,01% | 1.367.373,00 |
| 30.10.2024 | 75,39 | 75,83 | 74,73 | 74,77 | -0,93% | 1.689.371,00 |
| 29.10.2024 | 73,85 | 75,96 | 73,65 | 75,47 | 2,19% | 3.243.764,00 |
| 28.10.2024 | 72,93 | 74,16 | 72,68 | 73,85 | 1,68% | 2.113.108,00 |
| 25.10.2024 | 72,78 | 73,75 | 72,61 | 72,63 | -0,04% | 2.070.102,00 |
| 24.10.2024 | 72,74 | 73,99 | 72,36 | 72,66 | 0,17% | 2.898.890,00 |
| 23.10.2024 | 72,01 | 73,18 | 71,76 | 72,54 | 0,44% | 2.645.119,00 |
| 22.10.2024 | 72,00 | 73,12 | 71,71 | 72,22 | 0,07% | 2.690.556,00 |
| 21.10.2024 | 70,27 | 72,36 | 70,20 | 72,17 | 2,34% | 2.802.491,00 |
| 18.10.2024 | 70,39 | 70,74 | 70,15 | 70,52 | 0,46% | 1.419.108,00 |
| 17.10.2024 | 69,42 | 70,33 | 68,72 | 70,20 | 1,84% | 1.928.645,00 |
| 16.10.2024 | 68,22 | 69,09 | 68,05 | 68,93 | 0,75% | 1.935.007,00 |
| 15.10.2024 | 67,74 | 68,73 | 67,66 | 68,42 | 0,78% | 2.374.363,00 |
| 14.10.2024 | 70,98 | 71,07 | 67,65 | 67,89 | -3,95% | 3.637.396,00 |
| 11.10.2024 | 70,71 | 71,45 | 70,50 | 70,68 | -0,23% | 2.963.557,00 |
| 10.10.2024 | 69,51 | 71,37 | 69,36 | 70,84 | 1,21% | 4.672.573,00 |
| 09.10.2024 | 68,12 | 70,34 | 68,12 | 69,99 | 2,47% | 3.881.770,00 |
| 08.10.2024 | 68,30 | 68,62 | 66,98 | 68,30 | 0,19% | 2.109.582,00 |
| 07.10.2024 | 69,09 | 69,30 | 67,82 | 68,17 | -0,71% | 1.862.569,00 |
| 04.10.2024 | 68,00 | 68,69 | 67,58 | 68,66 | 2,19% | 1.835.241,00 |
| 03.10.2024 | 67,27 | 67,58 | 66,87 | 67,19 | -0,62% | 1.209.769,00 |