82,470$
12,71%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 75,79 | 83,01 | 75,72 | 82,47 | 12,71% | 15.918.456,00 |
| 21.08.2025 | 71,48 | 73,50 | 71,16 | 73,17 | 1,40% | 6.187.387,00 |
| 20.08.2025 | 72,20 | 72,36 | 71,38 | 72,16 | -0,04% | 4.539.809,00 |
| 19.08.2025 | 74,00 | 74,24 | 71,98 | 72,19 | -1,97% | 2.834.284,00 |
| 18.08.2025 | 73,02 | 73,71 | 72,72 | 73,64 | 0,68% | 3.062.420,00 |
| 15.08.2025 | 71,79 | 73,36 | 71,79 | 73,14 | 1,78% | 2.330.645,00 |
| 14.08.2025 | 71,86 | 72,37 | 71,61 | 71,86 | -0,73% | 1.931.373,00 |
| 13.08.2025 | 70,59 | 72,44 | 70,23 | 72,39 | 3,47% | 2.273.890,00 |
| 12.08.2025 | 70,11 | 70,30 | 69,15 | 69,96 | 0,27% | 3.087.485,00 |
| 11.08.2025 | 71,54 | 72,24 | 69,69 | 69,77 | -2,52% | 2.185.549,00 |
| 08.08.2025 | 71,69 | 72,07 | 71,21 | 71,57 | -0,04% | 2.360.884,00 |
| 07.08.2025 | 73,58 | 73,67 | 70,44 | 71,60 | -2,15% | 2.436.461,00 |
| 06.08.2025 | 71,99 | 73,17 | 71,89 | 73,17 | 2,05% | 2.671.135,00 |
| 05.08.2025 | 72,32 | 72,60 | 71,68 | 71,70 | -0,50% | 1.880.347,00 |
| 04.08.2025 | 71,37 | 72,21 | 71,15 | 72,06 | 1,54% | 1.979.660,00 |
| 01.08.2025 | 73,45 | 73,79 | 70,71 | 70,97 | -4,16% | 3.342.824,00 |
| 31.07.2025 | 74,82 | 75,20 | 73,94 | 74,05 | -0,26% | 2.833.616,00 |
| 30.07.2025 | 74,38 | 74,72 | 73,74 | 74,24 | -0,36% | 2.257.706,00 |
| 29.07.2025 | 75,67 | 76,20 | 74,25 | 74,51 | -1,17% | 1.868.144,00 |
| 28.07.2025 | 75,00 | 75,80 | 74,84 | 75,39 | 0,76% | 1.998.491,00 |
| 25.07.2025 | 75,82 | 75,91 | 74,82 | 74,82 | -1,07% | 1.928.835,00 |
| 24.07.2025 | 76,15 | 76,58 | 75,34 | 75,63 | -0,55% | 4.179.708,00 |
| 23.07.2025 | 75,35 | 76,06 | 74,58 | 76,05 | 1,12% | 2.524.372,00 |
| 22.07.2025 | 74,61 | 75,87 | 74,26 | 75,21 | 0,98% | 5.432.577,00 |
| 21.07.2025 | 74,97 | 75,11 | 74,07 | 74,48 | -0,49% | 3.664.358,00 |
| 18.07.2025 | 74,82 | 74,87 | 74,11 | 74,85 | 0,34% | 6.496.240,00 |
| 17.07.2025 | 74,48 | 75,56 | 74,34 | 74,60 | 0,21% | 5.510.191,00 |
| 16.07.2025 | 75,04 | 75,15 | 73,89 | 74,44 | -0,39% | 3.256.029,00 |
| 15.07.2025 | 74,79 | 75,02 | 74,31 | 74,73 | -0,13% | 2.738.009,00 |
| 14.07.2025 | 73,80 | 75,06 | 73,73 | 74,83 | 1,95% | 3.577.834,00 |
| 11.07.2025 | 74,79 | 74,94 | 73,06 | 73,40 | -2,20% | 4.070.231,00 |
| 10.07.2025 | 77,50 | 77,59 | 74,92 | 75,05 | -3,01% | 3.598.168,00 |
| 09.07.2025 | 77,62 | 77,64 | 76,32 | 77,38 | -0,05% | 2.928.782,00 |
| 08.07.2025 | 77,58 | 78,49 | 77,02 | 77,42 | 0,32% | 3.336.761,00 |
| 07.07.2025 | 78,58 | 78,82 | 76,84 | 77,17 | -1,79% | 3.404.332,00 |
| 03.07.2025 | 77,60 | 79,83 | 77,41 | 78,58 | 1,28% | 2.889.396,00 |
| 02.07.2025 | 77,10 | 77,70 | 76,67 | 77,59 | 0,03% | 2.593.756,00 |
| 01.07.2025 | 77,79 | 78,18 | 76,87 | 77,57 | -0,53% | 3.049.971,00 |
| 30.06.2025 | 78,45 | 78,49 | 77,25 | 77,98 | -0,51% | 3.614.904,00 |
| 27.06.2025 | 76,85 | 78,43 | 76,56 | 78,38 | 1,85% | 3.363.362,00 |
| 26.06.2025 | 77,00 | 77,69 | 76,32 | 76,96 | 0,44% | 3.430.558,00 |
| 25.06.2025 | 76,44 | 76,97 | 75,58 | 76,62 | 0,22% | 2.824.442,00 |
| 24.06.2025 | 77,78 | 78,25 | 76,42 | 76,45 | -1,06% | 3.616.211,00 |
| 23.06.2025 | 77,66 | 77,76 | 76,86 | 77,27 | -0,92% | 1.681.518,00 |
| 20.06.2025 | 77,78 | 78,55 | 77,46 | 77,99 | 0,66% | 3.060.505,00 |
| 18.06.2025 | 78,01 | 78,56 | 77,12 | 77,48 | -0,54% | 1.806.848,00 |
| 17.06.2025 | 77,50 | 78,42 | 77,50 | 77,90 | 0,04% | 1.621.938,00 |
| 16.06.2025 | 77,01 | 77,87 | 76,61 | 77,87 | 1,62% | 1.663.040,00 |
| 13.06.2025 | 76,64 | 77,30 | 76,22 | 76,63 | -1,01% | 2.232.204,00 |
| 12.06.2025 | 78,35 | 78,50 | 77,16 | 77,41 | -0,96% | 1.946.216,00 |
| 11.06.2025 | 79,31 | 79,65 | 77,97 | 78,16 | -1,57% | 2.045.202,00 |
| 10.06.2025 | 80,23 | 80,35 | 79,23 | 79,41 | -1,06% | 1.997.333,00 |
| 09.06.2025 | 80,37 | 80,87 | 79,93 | 80,26 | -0,11% | 1.897.306,00 |
| 06.06.2025 | 81,20 | 81,38 | 80,02 | 80,35 | -1,20% | 2.220.833,00 |
| 05.06.2025 | 81,16 | 82,46 | 80,85 | 81,33 | 0,81% | 1.713.202,00 |
| 04.06.2025 | 81,04 | 81,45 | 80,28 | 80,68 | -0,37% | 1.808.096,00 |
| 03.06.2025 | 81,08 | 81,30 | 79,83 | 80,98 | -0,36% | 2.231.542,00 |
| 02.06.2025 | 81,12 | 82,06 | 80,75 | 81,27 | 0,02% | 2.419.857,00 |
| 30.05.2025 | 79,95 | 81,32 | 79,15 | 81,25 | 1,64% | 5.416.641,00 |
| 29.05.2025 | 80,23 | 80,31 | 78,99 | 79,94 | 0,34% | 1.906.351,00 |
| 28.05.2025 | 79,16 | 80,18 | 79,02 | 79,67 | 0,98% | 2.403.084,00 |
| 27.05.2025 | 79,93 | 80,34 | 78,34 | 78,90 | -0,48% | 3.687.770,00 |
| 23.05.2025 | 80,77 | 82,04 | 79,20 | 79,28 | -3,40% | 4.180.010,00 |
| 22.05.2025 | 80,65 | 83,13 | 78,47 | 82,07 | -0,24% | 6.364.374,00 |
| 21.05.2025 | 82,57 | 83,75 | 81,91 | 82,27 | -1,00% | 4.474.240,00 |
| 20.05.2025 | 83,10 | 83,35 | 81,34 | 83,10 | -0,25% | 3.228.416,00 |
| 19.05.2025 | 83,92 | 83,92 | 83,06 | 83,31 | -1,55% | 1.744.862,00 |
| 16.05.2025 | 84,04 | 85,07 | 83,96 | 84,62 | 0,92% | 2.066.738,00 |
| 15.05.2025 | 83,01 | 83,87 | 82,70 | 83,85 | 0,70% | 1.618.194,00 |
| 14.05.2025 | 83,06 | 83,79 | 82,80 | 83,27 | 0,11% | 1.844.712,00 |
| 13.05.2025 | 82,82 | 83,74 | 82,45 | 83,18 | 0,62% | 1.984.150,00 |
| 12.05.2025 | 82,59 | 82,80 | 81,34 | 82,67 | 1,67% | 2.072.541,00 |
| 09.05.2025 | 80,75 | 81,56 | 80,36 | 81,31 | 1,32% | 1.854.160,00 |
| 08.05.2025 | 79,07 | 80,84 | 78,85 | 80,25 | 2,05% | 2.233.709,00 |
| 07.05.2025 | 78,43 | 78,79 | 77,62 | 78,64 | 0,76% | 2.637.062,00 |
| 06.05.2025 | 77,88 | 78,81 | 77,43 | 78,05 | -0,23% | 1.351.087,00 |
| 05.05.2025 | 77,90 | 79,27 | 77,79 | 78,23 | 0,00% | 1.748.246,00 |
| 02.05.2025 | 77,87 | 78,67 | 77,70 | 78,23 | 1,27% | 1.562.860,00 |
| 01.05.2025 | 77,88 | 78,29 | 77,19 | 77,25 | -0,37% | 1.958.832,00 |
| 30.04.2025 | 76,83 | 77,66 | 76,12 | 77,54 | -0,01% | 1.892.920,00 |
| 29.04.2025 | 75,92 | 77,87 | 75,70 | 77,55 | 1,83% | 1.835.398,00 |
| 28.04.2025 | 76,27 | 76,64 | 75,66 | 76,16 | 0,17% | 1.858.171,00 |
| 25.04.2025 | 75,48 | 76,32 | 74,92 | 76,03 | 0,72% | 1.296.839,00 |
| 24.04.2025 | 73,17 | 75,69 | 72,92 | 75,49 | 3,65% | 1.910.475,00 |
| 23.04.2025 | 73,23 | 74,76 | 72,26 | 72,83 | 1,53% | 1.514.116,00 |
| 22.04.2025 | 71,74 | 72,04 | 70,96 | 71,74 | 1,77% | 1.494.682,00 |
| 21.04.2025 | 70,93 | 71,62 | 69,66 | 70,49 | -1,40% | 1.349.016,00 |
| 17.04.2025 | 71,63 | 72,20 | 71,07 | 71,49 | 0,41% | 1.434.816,00 |
| 16.04.2025 | 71,69 | 72,82 | 70,57 | 71,20 | -1,66% | 1.455.866,00 |
| 15.04.2025 | 71,97 | 73,13 | 71,79 | 72,40 | 0,58% | 1.916.779,00 |
| 14.04.2025 | 72,37 | 73,24 | 71,35 | 71,98 | 0,90% | 1.660.360,00 |
| 11.04.2025 | 70,00 | 71,50 | 68,83 | 71,34 | 2,49% | 1.914.109,00 |
| 10.04.2025 | 69,18 | 70,29 | 67,31 | 69,61 | -3,09% | 2.969.025,00 |
| 09.04.2025 | 66,25 | 72,34 | 65,62 | 71,83 | 7,69% | 4.167.336,00 |
| 08.04.2025 | 69,54 | 70,56 | 65,81 | 66,70 | -1,98% | 2.760.326,00 |
| 07.04.2025 | 64,78 | 70,08 | 64,41 | 68,05 | 0,44% | 4.439.255,00 |
| 04.04.2025 | 69,67 | 70,46 | 67,03 | 67,75 | -7,51% | 4.373.478,00 |
| 03.04.2025 | 72,01 | 73,38 | 70,67 | 73,25 | -2,39% | 2.529.917,00 |
| 02.04.2025 | 73,35 | 75,50 | 73,22 | 75,04 | 1,38% | 1.406.090,00 |
| 01.04.2025 | 73,31 | 74,21 | 72,19 | 74,02 | 0,34% | 1.507.294,00 |