143,550$
-3,98%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 146,42 | 149,01 | 142,12 | 143,55 | -3,98% | 2.741.057,00 |
| 07.07.2026 | 152,74 | 155,36 | 147,42 | 149,50 | -0,61% | 2.791.900,00 |
| 06.07.2026 | 144,11 | 152,50 | 143,65 | 150,42 | 2,10% | 2.070.886,00 |
| 02.07.2026 | 145,10 | 148,48 | 145,00 | 147,33 | 0,60% | 2.596.203,00 |
| 01.07.2026 | 144,25 | 149,58 | 143,26 | 146,45 | 3,75% | 3.694.400,00 |
| 30.06.2026 | 135,13 | 142,05 | 134,50 | 141,15 | 2,58% | 2.587.758,00 |
| 29.06.2026 | 134,49 | 140,48 | 133,50 | 137,60 | 4,04% | 3.234.885,00 |
| 26.06.2026 | 125,23 | 132,54 | 125,23 | 132,26 | 6,83% | 3.661.248,00 |
| 25.06.2026 | 126,70 | 126,97 | 122,15 | 123,80 | -2,73% | 2.311.557,00 |
| 24.06.2026 | 125,45 | 130,50 | 124,50 | 127,27 | 0,87% | 2.276.485,00 |
| 23.06.2026 | 124,50 | 129,42 | 124,12 | 126,17 | 1,70% | 2.335.418,00 |
| 22.06.2026 | 122,60 | 129,65 | 121,72 | 124,06 | -0,63% | 3.265.544,00 |
| 18.06.2026 | 123,34 | 125,56 | 119,90 | 124,85 | 0,38% | 16.570.856,00 |
| 17.06.2026 | 126,25 | 128,11 | 123,38 | 124,38 | -2,24% | 3.097.447,00 |
| 16.06.2026 | 128,48 | 128,86 | 123,61 | 127,23 | -2,45% | 3.805.314,00 |
| 15.06.2026 | 129,69 | 132,81 | 127,45 | 130,42 | 0,69% | 3.481.342,00 |
| 12.06.2026 | 124,68 | 130,00 | 119,50 | 129,52 | 2,70% | 4.744.904,00 |
| 11.06.2026 | 122,00 | 126,35 | 119,90 | 126,11 | 1,11% | 3.777.252,00 |
| 10.06.2026 | 124,00 | 128,83 | 122,22 | 124,73 | -0,88% | 3.866.512,00 |
| 09.06.2026 | 128,11 | 130,15 | 120,85 | 125,84 | -2,64% | 4.737.614,00 |
| 08.06.2026 | 130,80 | 132,07 | 127,74 | 129,25 | -1,17% | 3.432.690,00 |
| 05.06.2026 | 133,76 | 137,21 | 128,98 | 130,78 | -3,31% | 4.560.214,00 |
| 04.06.2026 | 135,69 | 137,50 | 132,50 | 135,26 | 0,66% | 4.313.067,00 |
| 03.06.2026 | 141,90 | 142,47 | 133,53 | 134,37 | -6,78% | 7.607.642,00 |
| 02.06.2026 | 149,06 | 151,04 | 140,00 | 144,15 | -7,42% | 8.342.724,00 |
| 01.06.2026 | 144,50 | 157,70 | 143,75 | 155,71 | 11,44% | 10.212.022,00 |
| 29.05.2026 | 131,70 | 139,90 | 130,37 | 139,73 | 7,45% | 10.887.221,00 |
| 28.05.2026 | 126,55 | 133,25 | 122,31 | 130,04 | 2,87% | 16.099.573,00 |
| 27.05.2026 | 137,16 | 139,60 | 125,66 | 126,41 | -31,52% | 31.552.280,00 |
| 26.05.2026 | 184,96 | 191,25 | 181,88 | 184,60 | 1,22% | 8.128.148,00 |
| 22.05.2026 | 174,48 | 183,02 | 173,79 | 182,37 | 6,64% | 4.003.773,00 |
| 21.05.2026 | 171,26 | 174,37 | 168,68 | 171,01 | -1,97% | 2.577.503,00 |
| 20.05.2026 | 168,12 | 174,86 | 168,09 | 174,45 | -0,46% | 2.636.724,00 |
| 19.05.2026 | 178,11 | 182,97 | 173,95 | 175,25 | 0,32% | 4.294.415,00 |
| 18.05.2026 | 163,36 | 178,26 | 162,10 | 174,69 | 8,47% | 6.138.744,00 |
| 15.05.2026 | 156,89 | 162,73 | 152,12 | 161,05 | 4,78% | 4.083.012,00 |
| 14.05.2026 | 153,50 | 158,04 | 146,39 | 153,70 | 0,83% | 3.927.078,00 |
| 13.05.2026 | 144,69 | 153,95 | 143,03 | 152,43 | 4,28% | 4.739.751,00 |
| 12.05.2026 | 149,35 | 150,59 | 145,68 | 146,17 | -1,81% | 2.321.864,00 |
| 11.05.2026 | 150,73 | 153,45 | 147,66 | 148,87 | -2,14% | 2.528.469,00 |
| 08.05.2026 | 149,34 | 152,20 | 145,11 | 152,13 | -0,43% | 3.439.340,00 |
| 07.05.2026 | 148,00 | 153,46 | 147,16 | 152,79 | 10,06% | 3.359.096,00 |
| 06.05.2026 | 138,69 | 139,86 | 134,74 | 138,83 | -1,79% | 2.251.241,00 |
| 05.05.2026 | 143,52 | 144,00 | 138,96 | 141,36 | -0,59% | 2.025.308,00 |
| 04.05.2026 | 140,40 | 144,97 | 139,42 | 142,20 | 1,71% | 2.163.517,00 |
| 01.05.2026 | 135,35 | 140,99 | 131,97 | 139,81 | 6,99% | 2.862.577,00 |
| 30.04.2026 | 132,90 | 132,90 | 127,79 | 130,68 | -3,01% | 2.356.825,00 |
| 29.04.2026 | 135,12 | 135,72 | 131,74 | 134,73 | -0,98% | 1.335.174,00 |
| 28.04.2026 | 135,27 | 138,36 | 134,50 | 136,07 | 1,46% | 2.141.649,00 |
| 27.04.2026 | 135,35 | 138,00 | 133,69 | 134,11 | -1,03% | 2.026.918,00 |
| 24.04.2026 | 133,31 | 135,70 | 130,42 | 135,50 | 1,90% | 2.182.933,00 |
| 23.04.2026 | 136,69 | 137,99 | 130,34 | 132,97 | -6,79% | 3.033.776,00 |
| 22.04.2026 | 137,39 | 142,75 | 136,75 | 142,66 | 2,18% | 2.443.273,00 |
| 21.04.2026 | 135,95 | 144,72 | 135,58 | 139,61 | 3,57% | 2.842.056,00 |
| 20.04.2026 | 133,89 | 137,20 | 132,60 | 134,80 | 0,09% | 1.938.809,00 |
| 17.04.2026 | 138,14 | 139,00 | 133,50 | 134,68 | 0,26% | 2.450.152,00 |
| 16.04.2026 | 134,96 | 138,00 | 132,79 | 134,33 | 2,53% | 2.961.183,00 |
| 15.04.2026 | 125,20 | 131,32 | 122,77 | 131,01 | 6,79% | 3.840.037,00 |
| 14.04.2026 | 123,54 | 126,00 | 120,79 | 122,68 | 0,05% | 2.888.685,00 |
| 13.04.2026 | 119,05 | 122,96 | 117,96 | 122,62 | 3,87% | 3.748.989,00 |
| 10.04.2026 | 122,66 | 123,38 | 114,63 | 118,05 | -3,42% | 5.463.295,00 |
| 09.04.2026 | 133,10 | 133,50 | 120,77 | 122,23 | -11,33% | 7.312.599,00 |
| 08.04.2026 | 148,51 | 150,50 | 136,97 | 137,85 | -2,98% | 2.550.724,00 |
| 07.04.2026 | 138,72 | 142,70 | 136,26 | 142,09 | 1,84% | 1.963.465,00 |
| 06.04.2026 | 139,62 | 140,74 | 137,66 | 139,52 | 0,69% | 1.251.969,00 |
| 02.04.2026 | 136,38 | 139,16 | 134,10 | 138,56 | 1,38% | 1.562.924,00 |
| 01.04.2026 | 139,45 | 139,50 | 132,58 | 136,67 | -2,58% | 2.731.447,00 |
| 31.03.2026 | 139,42 | 142,61 | 136,11 | 140,29 | 2,21% | 1.925.495,00 |
| 30.03.2026 | 135,26 | 141,42 | 134,66 | 137,26 | 3,08% | 2.925.096,00 |
| 27.03.2026 | 133,79 | 135,71 | 128,00 | 133,16 | -5,89% | 4.211.527,00 |
| 26.03.2026 | 139,18 | 145,00 | 137,60 | 141,50 | 1,48% | 1.931.771,00 |
| 25.03.2026 | 141,80 | 144,94 | 138,85 | 139,44 | 0,02% | 2.982.750,00 |
| 24.03.2026 | 149,97 | 149,97 | 139,30 | 139,41 | -8,16% | 3.387.339,00 |
| 23.03.2026 | 152,38 | 154,51 | 150,17 | 151,80 | 0,22% | 1.599.412,00 |
| 20.03.2026 | 152,75 | 153,75 | 148,28 | 151,47 | -2,53% | 5.044.335,00 |
| 19.03.2026 | 156,35 | 161,90 | 153,85 | 155,40 | -0,38% | 1.852.339,00 |
| 18.03.2026 | 153,82 | 158,68 | 153,43 | 155,99 | -0,01% | 1.514.107,00 |
| 17.03.2026 | 153,37 | 158,78 | 152,67 | 156,00 | 1,50% | 2.311.056,00 |
| 16.03.2026 | 155,26 | 155,45 | 151,74 | 153,69 | -0,05% | 2.024.858,00 |
| 13.03.2026 | 152,57 | 156,20 | 151,00 | 153,76 | 1,42% | 2.097.627,00 |
| 12.03.2026 | 152,26 | 157,49 | 150,33 | 151,61 | -1,43% | 2.292.827,00 |
| 11.03.2026 | 158,00 | 160,50 | 151,82 | 153,81 | -1,79% | 2.483.478,00 |
| 10.03.2026 | 163,52 | 164,11 | 154,44 | 156,61 | -3,70% | 3.058.360,00 |
| 09.03.2026 | 164,04 | 166,30 | 160,70 | 162,62 | -0,88% | 2.416.170,00 |
| 06.03.2026 | 161,29 | 166,10 | 158,33 | 164,06 | 1,30% | 2.521.743,00 |
| 05.03.2026 | 155,95 | 163,77 | 155,61 | 161,96 | 3,68% | 2.913.143,00 |
| 04.03.2026 | 154,95 | 159,24 | 153,80 | 156,21 | 1,00% | 1.988.446,00 |
| 03.03.2026 | 146,18 | 156,14 | 144,40 | 154,67 | 4,10% | 3.113.561,00 |
| 02.03.2026 | 146,19 | 152,65 | 145,25 | 148,58 | 1,08% | 4.383.907,00 |
| 27.02.2026 | 144,95 | 151,00 | 140,56 | 146,99 | -12,17% | 11.065.551,00 |
| 26.02.2026 | 159,52 | 167,59 | 158,00 | 167,36 | 7,49% | 5.853.568,00 |
| 25.02.2026 | 149,80 | 155,79 | 147,17 | 155,70 | 4,24% | 3.400.391,00 |
| 24.02.2026 | 143,83 | 151,15 | 142,00 | 149,36 | 4,24% | 4.663.541,00 |
| 23.02.2026 | 157,44 | 157,61 | 141,56 | 143,28 | -10,31% | 5.710.829,00 |
| 20.02.2026 | 167,00 | 172,60 | 159,66 | 159,75 | -5,47% | 3.247.599,00 |
| 19.02.2026 | 169,64 | 172,10 | 166,30 | 168,99 | -1,82% | 3.329.598,00 |
| 18.02.2026 | 167,35 | 172,65 | 164,39 | 172,13 | -0,27% | 2.538.707,00 |
| 17.02.2026 | 175,83 | 176,85 | 169,61 | 172,59 | -2,89% | 2.012.494,00 |
| 13.02.2026 | 174,34 | 179,90 | 172,43 | 177,72 | 3,99% | 2.434.126,00 |
| 12.02.2026 | 171,99 | 173,99 | 163,00 | 170,90 | -0,06% | 2.486.240,00 |