201,070$
1,34%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 187,87 | 189,19 | 185,31 | 186,49 | -1,84% | 1.347.472,00 |
| 10.01.2025 | 183,78 | 192,62 | 183,36 | 189,98 | 1,44% | 2.175.472,00 |
| 08.01.2025 | 181,88 | 190,00 | 181,88 | 187,28 | 1,84% | 1.687.136,00 |
| 07.01.2025 | 188,90 | 190,58 | 182,02 | 183,90 | -2,55% | 2.173.311,00 |
| 06.01.2025 | 187,00 | 190,25 | 185,16 | 188,71 | 1,54% | 1.124.035,00 |
| 03.01.2025 | 182,62 | 186,57 | 182,62 | 185,84 | 2,30% | 1.042.855,00 |
| 02.01.2025 | 184,05 | 184,48 | 180,18 | 181,66 | 0,69% | 844.816,00 |
| 31.12.2024 | 184,12 | 184,20 | 179,72 | 180,41 | -1,49% | 920.751,00 |
| 30.12.2024 | 181,53 | 184,41 | 180,10 | 183,13 | -0,77% | 999.021,00 |
| 27.12.2024 | 185,26 | 185,93 | 181,26 | 184,56 | -1,64% | 1.252.275,00 |
| 26.12.2024 | 186,00 | 188,50 | 185,87 | 187,63 | 0,20% | 805.788,00 |
| 24.12.2024 | 185,98 | 187,59 | 184,68 | 187,26 | 0,71% | 654.154,00 |
| 23.12.2024 | 187,82 | 188,06 | 184,32 | 185,94 | -0,77% | 1.255.841,00 |
| 20.12.2024 | 180,84 | 188,67 | 179,11 | 187,38 | 2,28% | 3.254.212,00 |
| 19.12.2024 | 190,11 | 190,80 | 182,56 | 183,21 | -1,34% | 2.531.719,00 |
| 18.12.2024 | 200,00 | 200,80 | 185,50 | 185,69 | -7,36% | 4.255.158,00 |
| 17.12.2024 | 201,76 | 202,50 | 198,00 | 200,45 | -1,94% | 2.299.506,00 |
| 16.12.2024 | 200,00 | 204,65 | 197,86 | 204,41 | 2,96% | 1.478.681,00 |
| 13.12.2024 | 206,36 | 206,78 | 197,46 | 198,54 | -3,79% | 1.829.736,00 |
| 12.12.2024 | 207,62 | 209,39 | 205,11 | 206,36 | -0,75% | 932.846,00 |
| 11.12.2024 | 204,55 | 209,37 | 204,00 | 207,92 | 3,24% | 1.433.587,00 |
| 10.12.2024 | 205,28 | 207,05 | 200,15 | 201,39 | -2,30% | 1.622.669,00 |
| 09.12.2024 | 213,66 | 216,70 | 204,74 | 206,13 | -2,76% | 2.019.226,00 |
| 06.12.2024 | 207,48 | 215,14 | 206,27 | 211,99 | 3,10% | 2.453.970,00 |
| 05.12.2024 | 205,63 | 212,00 | 202,55 | 205,61 | -0,36% | 2.566.336,00 |
| 04.12.2024 | 201,00 | 208,69 | 196,30 | 206,36 | 3,89% | 3.577.046,00 |
| 03.12.2024 | 195,90 | 202,73 | 194,64 | 198,64 | -4,73% | 7.950.731,00 |
| 02.12.2024 | 207,55 | 212,35 | 206,17 | 208,51 | 0,93% | 4.419.912,00 |
| 29.11.2024 | 206,00 | 207,85 | 204,48 | 206,59 | 0,80% | 942.419,00 |
| 27.11.2024 | 209,56 | 209,56 | 202,25 | 204,96 | -2,54% | 1.559.086,00 |
| 26.11.2024 | 210,69 | 211,99 | 207,82 | 210,30 | -0,06% | 1.252.330,00 |
| 25.11.2024 | 214,16 | 216,30 | 208,75 | 210,42 | -0,26% | 1.726.412,00 |
| 22.11.2024 | 210,00 | 212,98 | 207,54 | 210,96 | 4,99% | 2.012.561,00 |
| 20.11.2024 | 204,00 | 205,99 | 198,84 | 200,94 | -1,67% | 1.198.843,00 |
| 19.11.2024 | 199,63 | 204,97 | 198,68 | 204,36 | 0,74% | 1.093.081,00 |
| 18.11.2024 | 203,27 | 204,63 | 200,67 | 202,85 | 0,68% | 1.080.124,00 |
| 15.11.2024 | 204,67 | 205,54 | 198,33 | 201,47 | -3,37% | 1.341.556,00 |
| 14.11.2024 | 209,85 | 210,46 | 205,67 | 208,50 | -0,64% | 1.155.928,00 |
| 13.11.2024 | 210,00 | 217,84 | 208,54 | 209,85 | 0,39% | 2.691.180,00 |
| 12.11.2024 | 200,00 | 209,31 | 199,54 | 209,04 | 4,76% | 2.255.770,00 |
| 11.11.2024 | 196,75 | 200,43 | 195,05 | 199,54 | 1,95% | 1.666.878,00 |
| 08.11.2024 | 196,65 | 197,10 | 192,50 | 195,73 | -0,50% | 1.035.582,00 |
| 07.11.2024 | 193,59 | 197,71 | 192,90 | 196,71 | 1,91% | 1.769.728,00 |
| 06.11.2024 | 192,33 | 196,15 | 190,85 | 193,03 | 3,27% | 1.697.498,00 |
| 05.11.2024 | 185,85 | 188,03 | 183,69 | 186,91 | 1,10% | 975.857,00 |
| 04.11.2024 | 181,94 | 186,20 | 180,42 | 184,88 | 1,25% | 693.617,00 |