163,680$
1,06%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 161,29 | 166,10 | 158,33 | 164,06 | 1,30% | 8.246,00 |
| 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% | 1.988.556,00 |
| 03.03.2026 | 146,18 | 156,14 | 144,40 | 154,67 | 4,10% | 3.114.918,00 |
| 02.03.2026 | 146,19 | 152,65 | 145,25 | 148,58 | 1,08% | 4.389.089,00 |
| 27.02.2026 | 144,95 | 151,00 | 140,56 | 146,99 | -12,17% | 11.069.162,00 |
| 26.02.2026 | 159,52 | 167,59 | 158,00 | 167,36 | 7,49% | 5.950.487,00 |
| 25.02.2026 | 149,80 | 155,79 | 147,17 | 155,70 | 4,24% | 3.402.164,00 |
| 24.02.2026 | 143,83 | 151,15 | 142,00 | 149,36 | 4,24% | 4.664.103,00 |
| 23.02.2026 | 157,44 | 157,61 | 141,56 | 143,28 | -10,31% | 5.714.909,00 |
| 20.02.2026 | 167,00 | 172,60 | 159,66 | 159,75 | -5,47% | 3.268.445,00 |
| 19.02.2026 | 169,64 | 172,10 | 166,30 | 168,99 | -1,82% | 3.337.108,00 |
| 18.02.2026 | 167,35 | 172,65 | 164,39 | 172,13 | -0,27% | 2.542.142,00 |
| 17.02.2026 | 175,83 | 176,85 | 169,61 | 172,59 | -2,89% | 2.038.130,00 |
| 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% | 2.499.331,00 |
| 11.02.2026 | 175,62 | 175,87 | 165,36 | 171,00 | -1,92% | 2.670.091,00 |
| 10.02.2026 | 171,76 | 176,84 | 169,33 | 174,34 | 2,44% | 2.409.225,00 |
| 09.02.2026 | 167,99 | 171,28 | 162,87 | 170,18 | 1,70% | 2.651.680,00 |
| 06.02.2026 | 171,60 | 172,51 | 162,94 | 167,33 | -1,22% | 4.527.195,00 |
| 05.02.2026 | 187,11 | 188,23 | 169,18 | 169,39 | -8,83% | 3.189.465,00 |
| 04.02.2026 | 186,50 | 188,23 | 177,66 | 185,79 | -1,20% | 2.407.463,00 |
| 03.02.2026 | 198,23 | 198,50 | 183,91 | 188,05 | -6,26% | 3.162.822,00 |
| 02.02.2026 | 199,76 | 203,20 | 198,00 | 200,61 | 0,30% | 1.418.152,00 |
| 30.01.2026 | 200,50 | 203,50 | 199,00 | 200,01 | -0,31% | 1.569.092,00 |
| 29.01.2026 | 209,51 | 210,66 | 197,47 | 200,63 | -6,23% | 3.090.411,00 |
| 28.01.2026 | 221,16 | 221,95 | 213,22 | 213,95 | -2,60% | 1.424.998,00 |
| 27.01.2026 | 224,00 | 229,00 | 219,13 | 219,67 | 2,39% | 3.415.556,00 |
| 26.01.2026 | 212,20 | 216,70 | 211,01 | 214,55 | 2,35% | 1.420.901,00 |
| 23.01.2026 | 209,14 | 210,65 | 207,32 | 209,62 | 0,63% | 1.510.293,00 |
| 22.01.2026 | 211,21 | 211,37 | 207,37 | 208,31 | -0,17% | 1.236.692,00 |
| 21.01.2026 | 206,32 | 211,63 | 204,67 | 208,66 | 1,13% | 1.679.765,00 |
| 20.01.2026 | 209,27 | 210,46 | 205,59 | 206,32 | -3,58% | 1.697.662,00 |
| 16.01.2026 | 211,40 | 215,20 | 208,88 | 213,98 | 1,61% | 1.875.053,00 |
| 15.01.2026 | 214,29 | 218,01 | 210,41 | 210,58 | -1,72% | 1.570.713,00 |
| 14.01.2026 | 216,93 | 221,79 | 209,41 | 214,27 | -1,19% | 2.184.002,00 |
| 13.01.2026 | 216,53 | 219,58 | 212,50 | 216,85 | 0,10% | 1.505.749,00 |
| 12.01.2026 | 215,08 | 217,02 | 213,49 | 216,63 | -0,05% | 1.380.883,00 |
| 09.01.2026 | 220,74 | 221,51 | 215,33 | 216,73 | -1,63% | 1.592.820,00 |
| 08.01.2026 | 230,65 | 230,79 | 219,38 | 220,32 | -4,69% | 2.006.638,00 |
| 07.01.2026 | 223,02 | 231,48 | 222,18 | 231,16 | 4,11% | 2.135.384,00 |
| 06.01.2026 | 222,61 | 223,43 | 218,89 | 222,03 | -0,33% | 1.535.217,00 |
| 05.01.2026 | 221,70 | 227,70 | 221,63 | 222,76 | 0,99% | 1.312.661,00 |