185,770$
-0,86%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 187,82 | 188,06 | 184,32 | 185,94 | -0,77% | 1.265.566,00 |
| 20.12.2024 | 180,84 | 188,67 | 179,11 | 187,38 | 2,28% | 3.264.803,00 |
| 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% | 2.355.781,00 |
| 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% | 1.887.950,00 |
| 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% | 1.432.557,00 |
| 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% | 2.458.532,00 |
| 05.12.2024 | 205,63 | 212,00 | 202,55 | 205,61 | -0,36% | 2.566.336,00 |
| 04.12.2024 | 201,00 | 208,68 | 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% | 4.420.903,00 |
| 29.11.2024 | 206,00 | 207,85 | 204,48 | 206,59 | 0,80% | 943.506,00 |
| 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 | 1,81% | 2.036.117,00 |
| 21.11.2024 | 200,94 | 210,72 | 200,94 | 207,20 | 3,12% | 203.096,00 |
| 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% | 1.347.373,00 |
| 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% | 2.255.782,00 |
| 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% | 1.062.257,00 |
| 07.11.2024 | 193,59 | 197,71 | 192,90 | 196,71 | 1,91% | 1.771.216,00 |
| 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 |
| 01.11.2024 | 181,15 | 183,94 | 179,63 | 182,59 | 1,00% | 1.239.157,00 |
| 31.10.2024 | 186,50 | 187,00 | 180,65 | 180,78 | -3,20% | 1.611.418,00 |
| 30.10.2024 | 189,32 | 192,10 | 186,22 | 186,75 | -1,61% | 636.520,00 |
| 29.10.2024 | 186,98 | 190,44 | 185,03 | 189,81 | 1,50% | 1.119.544,00 |
| 28.10.2024 | 186,65 | 188,56 | 185,50 | 187,00 | 1,10% | 762.869,00 |
| 25.10.2024 | 185,38 | 188,63 | 183,86 | 184,96 | 0,56% | 927.178,00 |
| 24.10.2024 | 182,51 | 185,46 | 182,00 | 183,93 | 1,61% | 1.083.958,00 |
| 23.10.2024 | 185,50 | 186,62 | 180,78 | 181,01 | -2,77% | 1.075.858,00 |
| 22.10.2024 | 186,33 | 188,31 | 185,43 | 186,16 | -0,96% | 904.399,00 |
| 21.10.2024 | 188,56 | 192,25 | 186,84 | 187,96 | -1,08% | 1.547.935,00 |
| 18.10.2024 | 189,29 | 191,61 | 187,54 | 190,01 | 0,66% | 1.131.171,00 |
| 17.10.2024 | 192,94 | 193,22 | 188,67 | 188,76 | -1,46% | 1.121.822,00 |
| 16.10.2024 | 195,20 | 195,75 | 190,41 | 191,55 | -1,85% | 1.375.680,00 |
| 15.10.2024 | 196,38 | 198,59 | 194,27 | 195,16 | -0,80% | 1.389.264,00 |
| 14.10.2024 | 199,29 | 199,41 | 195,09 | 196,74 | -0,77% | 1.205.427,00 |
| 11.10.2024 | 195,33 | 203,03 | 195,30 | 198,26 | 1,42% | 2.827.689,00 |
| 10.10.2024 | 185,57 | 196,19 | 185,10 | 195,49 | 5,14% | 3.200.689,00 |
| 09.10.2024 | 177,38 | 186,42 | 177,04 | 185,93 | 5,09% | 2.404.603,00 |
| 08.10.2024 | 172,97 | 177,40 | 172,81 | 176,93 | 2,81% | 1.757.976,00 |
| 07.10.2024 | 173,39 | 173,82 | 169,94 | 172,10 | -1,05% | 1.635.227,00 |
| 04.10.2024 | 174,88 | 176,56 | 171,66 | 173,93 | 2,53% | 1.748.228,00 |
| 03.10.2024 | 167,59 | 170,91 | 167,00 | 169,64 | -0,03% | 1.163.051,00 |
| 02.10.2024 | 166,78 | 170,13 | 165,92 | 169,69 | 1,60% | 1.254.422,00 |
| 01.10.2024 | 170,65 | 171,40 | 165,42 | 167,01 | -2,30% | 1.176.732,00 |
| 30.09.2024 | 170,00 | 172,71 | 169,31 | 170,94 | -0,48% | 1.179.406,00 |
| 27.09.2024 | 171,33 | 173,83 | 171,30 | 171,77 | 0,53% | 953.326,00 |
| 26.09.2024 | 174,54 | 174,54 | 169,34 | 170,87 | -0,51% | 1.192.187,00 |
| 25.09.2024 | 173,89 | 174,09 | 171,30 | 171,75 | -1,38% | 1.052.451,00 |
| 24.09.2024 | 175,00 | 175,69 | 171,97 | 174,15 | -0,37% | 691.942,00 |
| 23.09.2024 | 173,00 | 174,90 | 171,65 | 174,79 | 1,20% | 1.534.611,00 |
| 20.09.2024 | 171,54 | 173,63 | 169,72 | 172,71 | 0,09% | 2.181.599,00 |
| 19.09.2024 | 172,78 | 174,77 | 169,38 | 172,56 | 2,40% | 1.444.490,00 |
| 18.09.2024 | 170,00 | 171,22 | 166,14 | 168,52 | -1,06% | 1.466.336,00 |
| 17.09.2024 | 172,41 | 173,47 | 169,55 | 170,32 | -0,85% | 1.687.391,00 |
| 16.09.2024 | 170,00 | 172,39 | 168,74 | 171,78 | 1,01% | 1.284.519,00 |
| 13.09.2024 | 167,22 | 171,78 | 166,98 | 170,06 | 2,00% | 1.992.238,00 |
| 12.09.2024 | 162,98 | 168,72 | 162,00 | 166,73 | 3,10% | 2.572.936,00 |
| 11.09.2024 | 155,71 | 162,23 | 154,66 | 161,71 | 3,73% | 2.228.531,00 |
| 10.09.2024 | 160,00 | 160,19 | 153,45 | 155,90 | -2,05% | 2.373.306,00 |
| 09.09.2024 | 158,00 | 161,20 | 157,21 | 159,16 | 1,52% | 2.365.119,00 |
| 06.09.2024 | 163,27 | 164,88 | 155,28 | 156,78 | -3,40% | 3.611.304,00 |
| 05.09.2024 | 156,74 | 163,49 | 155,88 | 162,30 | 3,29% | 4.490.213,00 |
| 04.09.2024 | 158,74 | 163,48 | 156,00 | 157,13 | -18,68% | 10.881.342,00 |
| 03.09.2024 | 199,99 | 200,75 | 190,47 | 193,22 | -3,38% | 3.617.113,00 |
| 30.08.2024 | 198,50 | 200,41 | 197,57 | 199,98 | 1,38% | 1.434.964,00 |
| 29.08.2024 | 195,94 | 200,93 | 195,80 | 197,25 | 1,69% | 1.175.726,00 |
| 28.08.2024 | 196,44 | 197,54 | 193,22 | 193,97 | -1,65% | 891.921,00 |
| 27.08.2024 | 196,00 | 198,40 | 195,01 | 197,22 | -0,30% | 675.578,00 |
| 26.08.2024 | 200,10 | 201,95 | 197,56 | 197,81 | -0,81% | 1.068.627,00 |
| 23.08.2024 | 199,55 | 199,98 | 196,28 | 199,43 | 0,83% | 937.212,00 |
| 22.08.2024 | 200,50 | 202,64 | 197,43 | 197,78 | -1,34% | 1.049.404,00 |
| 21.08.2024 | 197,27 | 200,60 | 195,80 | 200,47 | 1,68% | 1.131.125,00 |
| 20.08.2024 | 196,38 | 199,55 | 195,08 | 197,15 | 0,84% | 1.418.912,00 |
| 19.08.2024 | 193,20 | 196,60 | 192,61 | 195,50 | 1,35% | 1.399.043,00 |
| 16.08.2024 | 189,80 | 193,16 | 188,38 | 192,90 | 1,30% | 1.699.679,00 |
| 15.08.2024 | 186,81 | 191,62 | 184,98 | 190,42 | 3,50% | 1.441.758,00 |
| 14.08.2024 | 179,45 | 184,20 | 179,00 | 183,98 | 3,08% | 1.511.638,00 |
| 13.08.2024 | 174,34 | 180,27 | 173,09 | 178,49 | 3,44% | 1.556.496,00 |
| 12.08.2024 | 175,00 | 175,82 | 171,80 | 172,55 | -1,04% | 787.186,00 |
| 09.08.2024 | 171,71 | 174,98 | 171,11 | 174,36 | 1,55% | 896.130,00 |
| 08.08.2024 | 168,43 | 173,50 | 168,03 | 171,70 | 3,32% | 1.152.291,00 |
| 07.08.2024 | 171,14 | 174,77 | 166,06 | 166,19 | 0,27% | 1.255.525,00 |
| 06.08.2024 | 168,62 | 168,62 | 164,16 | 165,75 | 0,31% | 1.303.067,00 |
| 05.08.2024 | 156,51 | 168,62 | 155,97 | 165,23 | -2,53% | 1.861.525,00 |
| 02.08.2024 | 168,26 | 169,74 | 164,47 | 169,52 | -2,82% | 2.166.335,00 |