92,200$
3,50%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 89,86 | 92,28 | 88,10 | 92,20 | 3,50% | 3.760.734,00 |
| 05.02.2026 | 93,46 | 93,64 | 88,73 | 89,08 | -1,93% | 5.408.020,00 |
| 04.02.2026 | 87,95 | 92,08 | 87,19 | 90,83 | 2,37% | 5.607.702,00 |
| 03.02.2026 | 92,38 | 93,53 | 87,90 | 88,73 | -4,45% | 4.894.135,00 |
| 02.02.2026 | 91,69 | 94,29 | 90,29 | 92,87 | 0,83% | 4.174.666,00 |
| 30.01.2026 | 91,66 | 94,00 | 91,18 | 92,10 | -0,52% | 3.419.764,00 |
| 29.01.2026 | 94,50 | 95,15 | 89,73 | 92,58 | -3,78% | 4.073.560,00 |
| 28.01.2026 | 94,94 | 97,58 | 94,00 | 96,22 | 1,88% | 4.294.845,00 |
| 27.01.2026 | 96,75 | 97,24 | 93,20 | 94,44 | -1,07% | 5.669.973,00 |
| 26.01.2026 | 86,66 | 95,83 | 86,41 | 95,46 | 12,77% | 10.227.769,00 |
| 22.01.2026 | 81,93 | 84,92 | 81,74 | 84,65 | 4,27% | 3.870.812,00 |
| 21.01.2026 | 81,38 | 82,17 | 80,00 | 81,18 | -0,17% | 2.928.089,00 |
| 20.01.2026 | 80,00 | 81,36 | 79,77 | 81,32 | 0,44% | 2.357.339,00 |
| 16.01.2026 | 81,66 | 82,20 | 80,58 | 80,96 | -0,69% | 2.375.617,00 |
| 15.01.2026 | 82,56 | 83,12 | 81,45 | 81,52 | -1,50% | 2.251.599,00 |
| 14.01.2026 | 83,13 | 84,64 | 82,73 | 82,76 | -0,52% | 2.210.642,00 |
| 13.01.2026 | 86,65 | 87,02 | 82,50 | 83,19 | -4,10% | 3.363.062,00 |
| 12.01.2026 | 87,25 | 87,92 | 85,64 | 86,75 | 1,84% | 2.462.889,00 |
| 09.01.2026 | 85,79 | 87,12 | 84,95 | 85,18 | -0,55% | 1.914.805,00 |
| 08.01.2026 | 86,22 | 86,56 | 84,68 | 85,65 | -1,13% | 2.130.665,00 |
| 07.01.2026 | 86,06 | 86,88 | 84,28 | 86,63 | 1,01% | 3.057.838,00 |
| 06.01.2026 | 86,18 | 87,25 | 85,13 | 85,76 | -0,89% | 3.184.369,00 |
| 05.01.2026 | 83,55 | 86,78 | 83,45 | 86,53 | 3,85% | 3.062.480,00 |
| 02.01.2026 | 86,28 | 86,39 | 82,06 | 83,32 | -3,44% | 2.838.467,00 |
| 31.12.2025 | 86,00 | 86,83 | 85,93 | 86,29 | -0,01% | 1.651.138,00 |
| 30.12.2025 | 85,97 | 86,43 | 85,77 | 86,30 | -0,03% | 1.681.278,00 |
| 29.12.2025 | 87,64 | 88,39 | 86,11 | 86,33 | -1,94% | 1.911.799,00 |
| 26.12.2025 | 87,45 | 88,09 | 87,44 | 88,04 | 0,28% | 1.180.099,00 |
| 24.12.2025 | 86,83 | 87,89 | 86,58 | 87,79 | 0,72% | 1.036.412,00 |
| 23.12.2025 | 89,38 | 89,97 | 86,82 | 87,16 | -3,14% | 2.078.470,00 |
| 22.12.2025 | 89,80 | 90,89 | 89,65 | 89,99 | 0,19% | 2.172.854,00 |
| 19.12.2025 | 89,36 | 90,11 | 88,83 | 89,82 | 0,49% | 3.166.700,00 |
| 18.12.2025 | 88,72 | 89,98 | 88,70 | 89,38 | 0,71% | 2.068.093,00 |
| 17.12.2025 | 88,61 | 90,65 | 88,44 | 88,75 | 0,96% | 2.334.048,00 |
| 16.12.2025 | 86,30 | 88,05 | 86,28 | 87,91 | 1,58% | 2.571.303,00 |
| 15.12.2025 | 89,30 | 89,36 | 86,30 | 86,54 | -3,33% | 2.892.075,00 |
| 12.12.2025 | 90,36 | 91,43 | 88,51 | 89,52 | -0,80% | 2.576.519,00 |
| 11.12.2025 | 88,04 | 90,62 | 87,92 | 90,24 | 2,49% | 2.927.714,00 |
| 10.12.2025 | 87,84 | 89,25 | 87,69 | 88,05 | 0,48% | 2.395.241,00 |
| 09.12.2025 | 89,14 | 89,24 | 87,26 | 87,63 | -1,64% | 2.530.948,00 |
| 08.12.2025 | 88,00 | 89,58 | 86,56 | 89,09 | 1,64% | 2.957.355,00 |
| 05.12.2025 | 86,68 | 88,51 | 86,56 | 87,65 | 1,24% | 2.244.993,00 |
| 04.12.2025 | 85,89 | 86,61 | 85,27 | 86,58 | 1,10% | 1.726.258,00 |
| 03.12.2025 | 84,15 | 86,17 | 83,99 | 85,64 | 1,28% | 1.865.434,00 |
| 02.12.2025 | 85,10 | 86,98 | 84,50 | 84,56 | -0,45% | 3.640.818,00 |
| 01.12.2025 | 83,98 | 86,67 | 83,96 | 84,94 | -0,02% | 3.306.334,00 |
| 28.11.2025 | 84,33 | 85,74 | 84,11 | 84,96 | 0,63% | 1.517.185,00 |
| 26.11.2025 | 86,50 | 86,86 | 84,16 | 84,43 | -2,21% | 5.198.495,00 |
| 25.11.2025 | 83,60 | 91,04 | 81,56 | 86,34 | 9,85% | 12.523.800,00 |
| 24.11.2025 | 79,10 | 80,27 | 78,59 | 78,60 | 0,23% | 9.482.079,00 |
| 20.11.2025 | 81,75 | 81,97 | 78,15 | 78,42 | -2,84% | 2.910.421,00 |
| 19.11.2025 | 81,13 | 81,22 | 80,25 | 80,71 | -0,74% | 1.713.762,00 |
| 18.11.2025 | 81,63 | 82,00 | 80,48 | 81,31 | -0,67% | 2.354.007,00 |
| 17.11.2025 | 83,57 | 84,26 | 80,95 | 81,86 | -2,59% | 2.222.579,00 |
| 13.11.2025 | 84,36 | 85,36 | 83,33 | 84,04 | -0,78% | 1.915.009,00 |
| 12.11.2025 | 84,90 | 85,50 | 84,50 | 84,70 | 0,13% | 2.476.112,00 |
| 11.11.2025 | 84,68 | 85,75 | 84,03 | 84,59 | 1,72% | 3.286.991,00 |
| 10.11.2025 | 81,90 | 83,67 | 81,86 | 83,16 | 1,80% | 2.072.856,00 |
| 07.11.2025 | 81,63 | 82,12 | 80,82 | 81,69 | -0,64% | 2.273.468,00 |
| 06.11.2025 | 83,45 | 84,00 | 81,67 | 82,22 | -1,62% | 2.083.807,00 |
| 05.11.2025 | 84,10 | 84,65 | 82,80 | 83,57 | -0,31% | 2.049.322,00 |
| 04.11.2025 | 85,00 | 85,55 | 83,18 | 83,83 | -2,84% | 2.192.236,00 |
| 03.11.2025 | 87,40 | 88,71 | 85,23 | 86,28 | -1,09% | 2.989.461,00 |
| 31.10.2025 | 84,42 | 87,41 | 84,42 | 87,23 | 3,43% | 3.299.043,00 |
| 30.10.2025 | 82,78 | 85,47 | 82,52 | 84,34 | 1,22% | 2.120.567,00 |
| 29.10.2025 | 84,37 | 84,40 | 82,87 | 83,32 | -1,85% | 1.965.696,00 |
| 28.10.2025 | 85,07 | 85,99 | 84,32 | 84,89 | -0,33% | 2.326.410,00 |
| 27.10.2025 | 86,62 | 86,80 | 85,16 | 85,17 | 1,06% | 2.855.875,00 |
| 24.10.2025 | 83,36 | 85,28 | 83,26 | 84,28 | 1,80% | 2.810.642,00 |
| 23.10.2025 | 82,00 | 83,63 | 82,00 | 82,79 | 0,95% | 3.675.975,00 |
| 22.10.2025 | 83,32 | 83,51 | 81,86 | 82,01 | -1,91% | 1.524.314,00 |
| 21.10.2025 | 81,88 | 83,96 | 81,59 | 83,61 | 2,08% | 1.876.261,00 |
| 20.10.2025 | 80,50 | 82,29 | 80,44 | 81,91 | 2,37% | 2.019.248,00 |
| 17.10.2025 | 79,30 | 80,42 | 79,00 | 80,01 | 0,23% | 1.957.377,00 |
| 16.10.2025 | 79,90 | 80,65 | 79,16 | 79,83 | 0,40% | 1.943.629,00 |
| 15.10.2025 | 79,78 | 80,13 | 78,36 | 79,51 | 0,24% | 2.341.429,00 |
| 14.10.2025 | 78,06 | 80,11 | 77,76 | 79,32 | 0,19% | 2.088.779,00 |
| 13.10.2025 | 80,59 | 80,80 | 79,11 | 79,17 | -1,38% | 2.370.001,00 |
| 10.10.2025 | 82,79 | 83,00 | 79,70 | 80,28 | -2,93% | 3.276.510,00 |
| 09.10.2025 | 80,00 | 83,05 | 79,91 | 82,70 | 3,57% | 3.069.813,00 |
| 08.10.2025 | 80,09 | 80,25 | 79,25 | 79,85 | 0,45% | 2.468.513,00 |
| 07.10.2025 | 81,20 | 81,34 | 78,91 | 79,49 | -1,90% | 2.633.143,00 |
| 06.10.2025 | 81,08 | 81,51 | 80,05 | 81,03 | -1,47% | 2.800.367,00 |
| 02.10.2025 | 81,59 | 82,65 | 81,05 | 82,24 | 1,18% | 2.152.704,00 |
| 01.10.2025 | 82,40 | 83,28 | 80,06 | 81,28 | -1,48% | 3.209.481,00 |
| 30.09.2025 | 83,67 | 83,99 | 82,07 | 82,50 | -1,32% | 3.018.959,00 |
| 29.09.2025 | 84,77 | 85,54 | 83,43 | 83,60 | -1,08% | 2.364.917,00 |
| 26.09.2025 | 84,00 | 84,87 | 83,49 | 84,51 | 0,62% | 2.339.572,00 |
| 25.09.2025 | 82,98 | 84,20 | 82,32 | 83,99 | 1,18% | 2.405.306,00 |
| 24.09.2025 | 82,59 | 83,44 | 82,54 | 83,01 | 0,52% | 1.992.610,00 |
| 23.09.2025 | 83,66 | 84,02 | 81,99 | 82,58 | -1,14% | 2.494.197,00 |
| 22.09.2025 | 83,77 | 85,11 | 83,45 | 83,53 | -0,75% | 2.749.828,00 |
| 19.09.2025 | 86,90 | 87,17 | 84,03 | 84,16 | -3,07% | 5.894.928,00 |
| 18.09.2025 | 86,94 | 87,67 | 86,14 | 86,83 | 0,61% | 3.428.347,00 |
| 17.09.2025 | 85,43 | 86,75 | 85,22 | 86,30 | 1,29% | 4.063.032,00 |
| 16.09.2025 | 84,43 | 85,43 | 83,97 | 85,20 | 0,67% | 2.279.573,00 |
| 15.09.2025 | 84,00 | 84,82 | 83,52 | 84,63 | 0,77% | 2.280.020,00 |
| 12.09.2025 | 84,60 | 85,00 | 83,82 | 83,98 | -0,91% | 1.879.461,00 |
| 11.09.2025 | 84,10 | 85,13 | 82,64 | 84,75 | 1,17% | 2.841.650,00 |
| 10.09.2025 | 85,18 | 86,13 | 83,53 | 83,77 | -2,16% | 3.417.439,00 |