198,780$
-3,96%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 207,30 | 207,30 | 196,95 | 198,56 | -4,06% | 1.989.574,00 |
| 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% | 1.480.305,00 |
| 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% | 1.105.762,00 |
| 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% | 1.184.110,00 |
| 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% | 2.212.332,00 |
| 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% | 1.052.482,00 |
| 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% | 1.256.388,00 |
| 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% | 3.264.803,00 |
| 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 |