57,740$
-0,35%
Echtzeit-Aktienkurs Zoom Video Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 57,93 | 58,16 | 57,33 | 57,74 | -0,35% | 2.978.616,00 |
| 13.06.2024 | 60,26 | 60,50 | 57,93 | 57,94 | -4,26% | 4.248.496,00 |
| 12.06.2024 | 63,49 | 63,50 | 60,35 | 60,52 | -3,71% | 3.662.250,00 |
| 11.06.2024 | 62,99 | 63,23 | 61,71 | 62,85 | -0,17% | 1.962.536,00 |
| 10.06.2024 | 62,43 | 63,32 | 62,42 | 62,96 | 0,19% | 3.205.882,00 |
| 07.06.2024 | 62,78 | 63,44 | 62,58 | 62,84 | -0,43% | 2.479.147,00 |
| 06.06.2024 | 62,00 | 63,78 | 61,90 | 63,11 | 1,64% | 3.198.694,00 |
| 05.06.2024 | 61,78 | 62,45 | 61,63 | 62,09 | 0,91% | 2.528.845,00 |
| 04.06.2024 | 61,60 | 62,10 | 61,32 | 61,53 | -0,32% | 2.054.905,00 |
| 03.06.2024 | 61,80 | 62,49 | 61,47 | 61,73 | 0,65% | 2.838.877,00 |
| 31.05.2024 | 60,65 | 61,42 | 60,20 | 61,33 | 1,32% | 3.121.628,00 |
| 30.05.2024 | 61,35 | 61,58 | 60,11 | 60,53 | -1,32% | 3.291.662,00 |
| 29.05.2024 | 61,42 | 61,89 | 61,21 | 61,34 | -1,16% | 1.932.266,00 |
| 28.05.2024 | 62,96 | 63,09 | 61,70 | 62,06 | -1,51% | 2.962.461,00 |
| 24.05.2024 | 62,17 | 63,45 | 62,17 | 63,01 | 0,95% | 7.322.418,00 |
| 23.05.2024 | 64,64 | 64,68 | 62,19 | 62,42 | -3,04% | 3.000.962,00 |
| 22.05.2024 | 64,00 | 65,20 | 63,55 | 64,38 | 0,81% | 2.983.380,00 |
| 21.05.2024 | 62,81 | 65,40 | 62,61 | 63,86 | -0,36% | 7.997.935,00 |
| 20.05.2024 | 64,12 | 64,50 | 63,57 | 64,09 | -0,11% | 5.687.256,00 |
| 17.05.2024 | 63,61 | 64,18 | 63,52 | 64,16 | 0,31% | 3.032.718,00 |
| 16.05.2024 | 63,55 | 64,14 | 63,09 | 63,96 | 0,24% | 2.610.657,00 |
| 15.05.2024 | 64,15 | 64,19 | 62,77 | 63,81 | 0,44% | 2.281.979,00 |
| 14.05.2024 | 63,75 | 64,17 | 63,09 | 63,53 | 0,67% | 2.721.057,00 |
| 13.05.2024 | 62,29 | 63,46 | 62,18 | 63,11 | 1,84% | 2.827.454,00 |
| 10.05.2024 | 61,28 | 62,08 | 61,20 | 61,97 | 1,37% | 2.239.487,00 |
| 09.05.2024 | 61,13 | 62,12 | 61,03 | 61,13 | -0,16% | 2.517.512,00 |
| 08.05.2024 | 61,65 | 63,04 | 61,02 | 61,23 | -1,46% | 2.692.676,00 |
| 07.05.2024 | 61,96 | 62,36 | 61,76 | 62,14 | 0,47% | 1.887.311,00 |
| 06.05.2024 | 61,82 | 62,24 | 61,53 | 61,85 | 0,05% | 2.422.828,00 |
| 03.05.2024 | 63,53 | 63,77 | 61,34 | 61,82 | -1,62% | 3.022.029,00 |
| 02.05.2024 | 62,30 | 63,18 | 61,80 | 62,84 | 2,00% | 2.305.736,00 |
| 01.05.2024 | 60,90 | 62,29 | 60,69 | 61,61 | 0,82% | 2.438.907,00 |
| 30.04.2024 | 62,71 | 62,95 | 60,89 | 61,11 | -3,49% | 1.956.936,00 |
| 29.04.2024 | 62,50 | 63,83 | 62,50 | 63,32 | 2,13% | 3.028.360,00 |
| 26.04.2024 | 61,44 | 62,06 | 61,26 | 62,00 | 1,57% | 2.799.671,00 |
| 25.04.2024 | 60,40 | 61,16 | 60,32 | 61,04 | -0,99% | 2.489.505,00 |
| 24.04.2024 | 61,91 | 62,17 | 60,98 | 61,65 | 0,05% | 3.041.812,00 |
| 23.04.2024 | 59,63 | 61,76 | 59,63 | 61,62 | 3,49% | 3.854.648,00 |
| 22.04.2024 | 59,94 | 60,07 | 58,88 | 59,54 | 0,15% | 2.893.223,00 |
| 19.04.2024 | 59,81 | 60,21 | 59,08 | 59,45 | -0,80% | 2.232.605,00 |
| 18.04.2024 | 60,25 | 60,75 | 59,61 | 59,93 | 1,46% | 3.722.098,00 |
| 17.04.2024 | 59,28 | 59,79 | 59,01 | 59,07 | -0,35% | 1.827.381,00 |
| 16.04.2024 | 60,20 | 60,28 | 59,26 | 59,28 | -1,61% | 1.983.831,00 |
| 15.04.2024 | 61,71 | 61,79 | 59,76 | 60,25 | -2,24% | 2.731.249,00 |
| 12.04.2024 | 62,07 | 62,50 | 61,57 | 61,63 | -1,41% | 2.227.590,00 |
| 11.04.2024 | 62,70 | 62,82 | 62,02 | 62,51 | 0,47% | 1.824.669,00 |
| 10.04.2024 | 62,40 | 62,90 | 61,55 | 62,22 | -2,55% | 3.084.935,00 |
| 09.04.2024 | 62,97 | 64,63 | 62,81 | 63,85 | 1,32% | 3.276.902,00 |
| 08.04.2024 | 62,22 | 63,66 | 61,70 | 63,02 | 0,14% | 2.984.401,00 |
| 05.04.2024 | 63,07 | 63,42 | 62,62 | 62,93 | -0,55% | 1.941.763,00 |
| 04.04.2024 | 63,51 | 64,33 | 63,03 | 63,28 | 0,11% | 2.574.856,00 |
| 03.04.2024 | 63,47 | 63,85 | 63,01 | 63,21 | -0,86% | 2.325.317,00 |
| 02.04.2024 | 63,51 | 64,10 | 63,23 | 63,76 | -1,50% | 2.620.127,00 |
| 01.04.2024 | 67,04 | 67,04 | 64,62 | 64,73 | -0,98% | 2.943.275,00 |
| 28.03.2024 | 66,86 | 66,86 | 65,33 | 65,37 | -1,86% | 2.605.842,00 |
| 27.03.2024 | 66,61 | 66,96 | 65,93 | 66,61 | 0,39% | 1.705.961,00 |
| 26.03.2024 | 67,00 | 67,40 | 66,19 | 66,35 | -0,54% | 1.635.714,00 |
| 25.03.2024 | 65,85 | 66,94 | 65,35 | 66,71 | 1,14% | 2.226.159,00 |
| 22.03.2024 | 66,35 | 66,41 | 65,58 | 65,96 | -0,87% | 1.517.411,00 |
| 21.03.2024 | 67,27 | 67,27 | 66,42 | 66,54 | -0,48% | 1.699.937,00 |
| 20.03.2024 | 66,66 | 67,26 | 65,97 | 66,86 | 0,50% | 1.590.532,00 |
| 19.03.2024 | 65,50 | 67,00 | 65,35 | 66,53 | 0,45% | 2.341.487,00 |
| 18.03.2024 | 66,31 | 67,22 | 66,00 | 66,23 | 0,41% | 2.127.455,00 |
| 15.03.2024 | 66,74 | 67,61 | 65,89 | 65,96 | -1,93% | 5.620.668,00 |
| 14.03.2024 | 68,56 | 68,88 | 66,87 | 67,26 | -1,75% | 1.578.651,00 |
| 13.03.2024 | 69,74 | 69,95 | 68,34 | 68,45 | -2,05% | 2.179.940,00 |
| 12.03.2024 | 70,00 | 70,57 | 69,30 | 69,88 | 0,29% | 3.012.222,00 |
| 11.03.2024 | 67,19 | 70,26 | 67,13 | 69,68 | 3,74% | 4.424.546,00 |
| 08.03.2024 | 67,66 | 68,29 | 67,15 | 67,17 | 0,21% | 2.380.670,00 |
| 07.03.2024 | 66,55 | 67,46 | 66,55 | 67,03 | 0,92% | 2.200.846,00 |
| 06.03.2024 | 67,19 | 67,78 | 66,31 | 66,42 | -0,11% | 2.430.786,00 |
| 05.03.2024 | 68,73 | 69,19 | 66,06 | 66,49 | -4,65% | 4.711.091,00 |
| 04.03.2024 | 70,91 | 70,92 | 69,49 | 69,73 | -1,66% | 4.987.972,00 |
| 01.03.2024 | 70,98 | 71,20 | 70,13 | 70,91 | 0,25% | 4.265.345,00 |
| 29.02.2024 | 70,00 | 71,30 | 69,07 | 70,73 | 1,57% | 5.757.209,00 |
| 28.02.2024 | 67,73 | 70,61 | 67,57 | 69,64 | 2,11% | 7.736.439,00 |
| 27.02.2024 | 67,15 | 69,48 | 65,06 | 68,20 | 8,05% | 18.055.415,00 |
| 26.02.2024 | 63,65 | 64,32 | 62,95 | 63,12 | -0,44% | 10.107.607,00 |
| 23.02.2024 | 62,50 | 63,47 | 62,30 | 63,40 | 2,04% | 3.504.088,00 |
| 22.02.2024 | 61,93 | 62,18 | 60,94 | 62,13 | 1,27% | 3.134.761,00 |
| 21.02.2024 | 60,42 | 61,42 | 60,14 | 61,35 | 0,07% | 3.312.243,00 |
| 20.02.2024 | 61,70 | 61,92 | 60,48 | 61,31 | -1,30% | 3.459.939,00 |
| 16.02.2024 | 63,38 | 63,76 | 62,08 | 62,12 | -3,00% | 4.128.229,00 |
| 15.02.2024 | 64,35 | 64,73 | 63,74 | 64,04 | -0,16% | 1.620.169,00 |
| 14.02.2024 | 64,34 | 64,48 | 63,51 | 64,14 | 0,75% | 1.585.866,00 |
| 13.02.2024 | 63,00 | 64,05 | 62,81 | 63,66 | -1,27% | 3.008.436,00 |
| 12.02.2024 | 65,72 | 66,15 | 64,45 | 64,48 | -1,86% | 3.069.315,00 |
| 09.02.2024 | 64,21 | 66,50 | 64,01 | 65,70 | 2,83% | 4.061.718,00 |
| 08.02.2024 | 63,69 | 64,07 | 63,07 | 63,89 | 0,02% | 2.774.573,00 |
| 07.02.2024 | 64,18 | 64,25 | 63,06 | 63,88 | 0,47% | 2.690.820,00 |
| 06.02.2024 | 63,53 | 64,14 | 63,21 | 63,58 | -0,16% | 2.719.342,00 |
| 05.02.2024 | 63,93 | 64,02 | 63,35 | 63,68 | -0,90% | 2.315.673,00 |
| 02.02.2024 | 64,28 | 64,79 | 63,36 | 64,26 | -0,91% | 3.646.148,00 |
| 01.02.2024 | 64,78 | 65,65 | 64,13 | 64,85 | 0,39% | 3.838.232,00 |
| 31.01.2024 | 66,25 | 66,38 | 64,58 | 64,60 | -3,84% | 3.716.019,00 |
| 30.01.2024 | 68,33 | 68,80 | 67,14 | 67,18 | -2,50% | 2.370.152,00 |
| 29.01.2024 | 67,59 | 69,10 | 67,59 | 68,90 | 1,71% | 2.408.878,00 |
| 26.01.2024 | 67,33 | 68,75 | 67,22 | 67,74 | 0,49% | 1.963.840,00 |
| 25.01.2024 | 69,50 | 69,50 | 67,19 | 67,41 | -2,36% | 2.475.055,00 |
| 24.01.2024 | 70,42 | 70,60 | 68,92 | 69,04 | -0,85% | 1.791.102,00 |