303,030$
0,71%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 302,63 | 306,77 | 302,10 | 303,03 | 0,71% | 2.581.156,00 |
| 05.06.2025 | 299,31 | 303,73 | 298,33 | 300,88 | 1,36% | 2.496.492,00 |
| 04.06.2025 | 295,48 | 303,42 | 294,13 | 296,85 | 0,62% | 3.198.098,00 |
| 03.06.2025 | 292,72 | 298,00 | 290,22 | 295,03 | 0,63% | 3.915.243,00 |
| 02.06.2025 | 276,62 | 293,53 | 276,35 | 293,18 | 6,34% | 5.784.207,00 |
| 30.05.2025 | 262,83 | 276,49 | 262,61 | 275,70 | 9,79% | 9.537.463,00 |
| 29.05.2025 | 255,00 | 255,16 | 248,74 | 251,11 | -1,00% | 3.989.952,00 |
| 28.05.2025 | 256,00 | 256,00 | 252,50 | 253,65 | -1,42% | 2.200.682,00 |
| 27.05.2025 | 257,70 | 259,40 | 256,14 | 257,30 | 1,26% | 1.750.758,00 |
| 23.05.2025 | 249,90 | 255,87 | 248,61 | 254,10 | 0,51% | 2.003.966,00 |
| 22.05.2025 | 249,10 | 254,59 | 247,70 | 252,82 | 1,65% | 2.171.890,00 |
| 21.05.2025 | 249,61 | 253,94 | 247,71 | 248,72 | -1,28% | 2.360.980,00 |
| 20.05.2025 | 250,79 | 252,28 | 248,95 | 251,95 | -0,25% | 1.968.370,00 |
| 19.05.2025 | 248,48 | 253,72 | 247,30 | 252,57 | 0,43% | 1.944.029,00 |
| 16.05.2025 | 247,77 | 253,59 | 246,68 | 251,50 | 2,27% | 3.075.180,00 |
| 15.05.2025 | 243,43 | 246,50 | 241,58 | 245,92 | 0,60% | 3.038.033,00 |
| 14.05.2025 | 244,22 | 247,00 | 243,47 | 244,45 | -0,22% | 2.604.408,00 |
| 13.05.2025 | 240,02 | 247,28 | 240,02 | 245,00 | 1,46% | 2.866.471,00 |
| 12.05.2025 | 237,26 | 241,74 | 236,62 | 241,48 | 3,61% | 2.547.274,00 |
| 09.05.2025 | 233,34 | 235,00 | 227,69 | 233,06 | -0,04% | 2.577.485,00 |
| 08.05.2025 | 233,94 | 234,54 | 230,65 | 233,15 | -0,17% | 2.182.528,00 |
| 07.05.2025 | 232,50 | 235,00 | 230,05 | 233,54 | 0,19% | 1.644.317,00 |
| 06.05.2025 | 229,60 | 235,00 | 228,68 | 233,10 | 0,05% | 1.919.872,00 |
| 05.05.2025 | 228,66 | 235,67 | 227,94 | 232,98 | 1,09% | 2.208.394,00 |
| 02.05.2025 | 230,92 | 231,93 | 228,83 | 230,47 | 1,50% | 1.746.681,00 |
| 01.05.2025 | 228,50 | 230,79 | 226,55 | 227,06 | 0,39% | 2.910.045,00 |
| 30.04.2025 | 218,92 | 226,60 | 217,76 | 226,17 | 1,04% | 2.228.038,00 |
| 29.04.2025 | 220,74 | 224,70 | 219,88 | 223,85 | 1,81% | 2.381.257,00 |
| 28.04.2025 | 219,34 | 221,50 | 216,43 | 219,86 | 1,99% | 2.892.369,00 |
| 25.04.2025 | 209,90 | 217,15 | 209,38 | 215,58 | 2,59% | 2.880.708,00 |
| 24.04.2025 | 202,24 | 212,36 | 201,70 | 210,14 | 4,76% | 2.639.686,00 |
| 23.04.2025 | 202,00 | 207,23 | 199,53 | 200,59 | 2,07% | 2.170.277,00 |
| 22.04.2025 | 196,95 | 198,69 | 194,35 | 196,52 | 1,46% | 1.441.525,00 |
| 21.04.2025 | 198,88 | 199,29 | 191,46 | 193,70 | -3,67% | 1.579.988,00 |
| 17.04.2025 | 202,87 | 203,00 | 199,10 | 201,09 | -0,88% | 1.785.451,00 |
| 16.04.2025 | 203,12 | 206,80 | 199,40 | 202,87 | -0,86% | 1.660.619,00 |
| 15.04.2025 | 199,68 | 205,00 | 199,27 | 204,64 | 2,61% | 1.707.997,00 |
| 14.04.2025 | 202,00 | 202,48 | 196,29 | 199,44 | 0,69% | 1.697.486,00 |
| 11.04.2025 | 195,18 | 199,14 | 190,76 | 198,08 | 1,39% | 2.307.514,00 |
| 10.04.2025 | 195,63 | 198,83 | 189,27 | 195,36 | -3,34% | 3.905.723,00 |
| 09.04.2025 | 177,75 | 203,16 | 177,27 | 202,12 | 14,17% | 4.504.282,00 |
| 08.04.2025 | 186,58 | 189,22 | 174,79 | 177,04 | -1,67% | 2.932.263,00 |
| 07.04.2025 | 166,88 | 186,24 | 164,78 | 180,05 | 3,08% | 5.734.866,00 |
| 04.04.2025 | 184,57 | 186,34 | 172,85 | 174,67 | -9,13% | 5.635.489,00 |
| 03.04.2025 | 202,82 | 202,82 | 188,66 | 192,21 | -7,16% | 3.891.061,00 |
| 02.04.2025 | 198,04 | 208,16 | 198,00 | 207,04 | 2,97% | 1.679.020,00 |
| 01.04.2025 | 200,00 | 201,67 | 195,72 | 201,07 | 1,34% | 1.894.521,00 |
| 31.03.2025 | 202,32 | 203,50 | 192,21 | 198,42 | -4,21% | 3.485.394,00 |
| 28.03.2025 | 208,52 | 209,88 | 203,50 | 207,14 | -1,10% | 2.362.415,00 |
| 27.03.2025 | 210,35 | 212,00 | 205,12 | 209,45 | -0,99% | 1.612.114,00 |
| 26.03.2025 | 215,25 | 216,00 | 209,63 | 211,55 | -1,94% | 1.669.386,00 |
| 25.03.2025 | 211,68 | 216,39 | 211,20 | 215,73 | 2,79% | 2.301.858,00 |
| 24.03.2025 | 208,00 | 210,18 | 206,60 | 209,87 | 2,28% | 1.569.713,00 |
| 21.03.2025 | 200,53 | 206,50 | 197,23 | 205,20 | 0,81% | 1.786.830,00 |
| 20.03.2025 | 202,61 | 205,39 | 200,90 | 203,55 | -0,20% | 951.095,00 |
| 19.03.2025 | 199,57 | 206,67 | 199,57 | 203,95 | 1,17% | 1.489.177,00 |
| 18.03.2025 | 199,70 | 202,93 | 196,75 | 201,59 | -0,52% | 1.604.732,00 |
| 17.03.2025 | 197,71 | 204,46 | 196,66 | 202,65 | 2,45% | 1.787.579,00 |
| 14.03.2025 | 192,77 | 198,00 | 192,00 | 197,81 | 4,34% | 1.578.867,00 |
| 13.03.2025 | 196,18 | 196,50 | 186,67 | 189,58 | -4,15% | 2.481.386,00 |
| 12.03.2025 | 202,94 | 203,97 | 195,16 | 197,79 | -0,79% | 2.215.174,00 |
| 11.03.2025 | 196,41 | 204,41 | 195,20 | 199,36 | 2,40% | 2.427.855,00 |
| 10.03.2025 | 203,47 | 204,60 | 192,74 | 194,69 | -6,74% | 3.052.123,00 |
| 07.03.2025 | 204,93 | 209,14 | 198,00 | 208,76 | 3,26% | 4.313.067,00 |
| 06.03.2025 | 200,71 | 211,22 | 199,12 | 202,16 | 2,91% | 6.509.008,00 |
| 05.03.2025 | 191,42 | 197,31 | 189,56 | 196,45 | 1,36% | 3.111.627,00 |
| 04.03.2025 | 187,15 | 196,75 | 183,84 | 193,82 | 2,66% | 2.437.705,00 |
| 03.03.2025 | 198,40 | 199,70 | 187,40 | 188,79 | -3,79% | 1.808.943,00 |
| 28.02.2025 | 191,73 | 196,51 | 191,00 | 196,23 | 2,19% | 2.514.146,00 |
| 27.02.2025 | 197,80 | 199,99 | 191,67 | 192,03 | -1,94% | 1.184.082,00 |
| 26.02.2025 | 194,80 | 198,20 | 194,34 | 195,82 | 1,44% | 1.016.057,00 |
| 25.02.2025 | 194,54 | 195,61 | 189,02 | 193,04 | -2,04% | 1.484.314,00 |
| 24.02.2025 | 200,09 | 200,98 | 190,76 | 197,05 | -0,76% | 1.309.520,00 |
| 21.02.2025 | 207,30 | 207,30 | 196,95 | 198,56 | -4,06% | 1.984.818,00 |
| 20.02.2025 | 212,70 | 212,97 | 201,34 | 206,97 | -3,59% | 2.548.686,00 |
| 19.02.2025 | 214,77 | 215,89 | 210,32 | 214,67 | -1,01% | 1.564.154,00 |
| 18.02.2025 | 213,26 | 217,10 | 210,72 | 216,87 | 1,96% | 1.919.339,00 |
| 14.02.2025 | 214,50 | 215,00 | 210,27 | 212,70 | -1,00% | 1.761.880,00 |
| 13.02.2025 | 212,59 | 215,00 | 207,63 | 214,84 | 1,75% | 2.094.137,00 |
| 12.02.2025 | 206,77 | 211,37 | 204,64 | 211,14 | 0,91% | 1.365.582,00 |
| 11.02.2025 | 210,00 | 211,30 | 207,06 | 209,24 | -1,55% | 1.672.552,00 |
| 10.02.2025 | 209,29 | 212,69 | 207,48 | 212,53 | 3,41% | 1.355.130,00 |
| 07.02.2025 | 207,02 | 210,23 | 204,42 | 205,53 | 0,64% | 1.478.268,00 |
| 06.02.2025 | 204,98 | 205,62 | 201,73 | 204,23 | -0,37% | 1.258.908,00 |
| 05.02.2025 | 203,16 | 205,32 | 201,16 | 204,99 | 0,62% | 1.243.655,00 |
| 04.02.2025 | 199,06 | 203,86 | 198,20 | 203,73 | 1,87% | 1.005.900,00 |
| 03.02.2025 | 198,88 | 202,37 | 196,96 | 200,00 | -1,28% | 1.132.597,00 |
| 31.01.2025 | 204,86 | 208,13 | 200,75 | 202,59 | -0,12% | 1.104.130,00 |
| 30.01.2025 | 200,00 | 205,00 | 199,58 | 202,83 | 0,60% | 792.766,00 |
| 29.01.2025 | 203,87 | 204,00 | 199,92 | 201,63 | -1,49% | 1.716.766,00 |
| 28.01.2025 | 191,74 | 205,57 | 189,20 | 204,68 | 7,03% | 2.815.570,00 |
| 27.01.2025 | 188,29 | 198,00 | 188,18 | 191,24 | -1,15% | 1.699.555,00 |
| 24.01.2025 | 193,62 | 196,95 | 193,33 | 193,47 | 0,40% | 1.183.261,00 |
| 23.01.2025 | 191,21 | 193,11 | 188,98 | 192,70 | -0,12% | 1.037.786,00 |
| 22.01.2025 | 193,32 | 194,13 | 190,70 | 192,93 | 0,58% | 1.188.399,00 |
| 21.01.2025 | 190,02 | 192,23 | 188,40 | 191,81 | 2,26% | 1.180.550,00 |
| 17.01.2025 | 192,81 | 192,81 | 187,05 | 187,58 | 0,02% | 1.304.370,00 |
| 16.01.2025 | 190,87 | 193,13 | 187,51 | 187,55 | -1,28% | 1.960.180,00 |
| 15.01.2025 | 187,23 | 191,14 | 186,20 | 189,99 | 2,87% | 1.699.774,00 |
| 14.01.2025 | 187,80 | 189,10 | 183,33 | 184,69 | -0,97% | 1.119.084,00 |