179,670€
1,04%
Echtzeit-Aktienkurs Zscaler
Bid:
Ask:
Aktienkurse zur Zscaler Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 174,74 | 174,74 | 170,74 | 171,82 | -3,37% | 50,00 |
| 19.12.2024 | 181,82 | 181,82 | 177,82 | 177,82 | -1,21% | 46,00 |
| 18.12.2024 | 189,44 | 189,70 | 180,00 | 180,00 | -6,79% | 105,00 |
| 17.12.2024 | 193,12 | 193,12 | 193,12 | 193,12 | -0,20% | - |
| 16.12.2024 | 187,78 | 193,50 | 187,78 | 193,50 | -0,02% | 22,00 |
| 13.12.2024 | 196,66 | 196,66 | 193,54 | 193,54 | -1,32% | 94,00 |
| 12.12.2024 | 195,84 | 197,22 | 195,84 | 196,12 | 2,78% | 25,00 |
| 11.12.2024 | 190,82 | 190,82 | 190,82 | 190,82 | -1,59% | - |
| 10.12.2024 | 193,90 | 193,90 | 193,90 | 193,90 | -0,87% | - |
| 09.12.2024 | 199,40 | 199,40 | 195,60 | 195,60 | -3,65% | 73,00 |
| 06.12.2024 | 193,26 | 203,00 | 193,26 | 203,00 | 3,70% | 98,00 |
| 05.12.2024 | 193,68 | 195,76 | 193,68 | 195,76 | -0,89% | 290,00 |
| 04.12.2024 | 188,38 | 197,52 | 188,38 | 197,52 | 4,85% | 85,00 |
| 03.12.2024 | 181,72 | 189,58 | 181,72 | 188,38 | -3,33% | 232,00 |
| 02.12.2024 | 194,86 | 194,86 | 194,86 | 194,86 | 1,02% | - |
| 29.11.2024 | 192,90 | 192,90 | 192,90 | 192,90 | -0,11% | - |
| 28.11.2024 | 193,10 | 196,42 | 193,10 | 193,12 | -0,09% | 10,00 |
| 27.11.2024 | 198,72 | 199,82 | 193,30 | 193,30 | -3,14% | 102,00 |
| 26.11.2024 | 199,56 | 199,56 | 199,56 | 199,56 | -2,44% | - |
| 25.11.2024 | 202,25 | 204,55 | 202,25 | 204,55 | 0,99% | 50,00 |
| 22.11.2024 | 196,68 | 202,80 | 196,68 | 202,55 | 1,89% | 27,00 |
| 21.11.2024 | 188,48 | 201,13 | 186,26 | 198,79 | 4,63% | 94,00 |
| 20.11.2024 | 192,26 | 195,70 | 190,00 | 190,00 | -0,93% | 98,00 |
| 19.11.2024 | 190,46 | 191,78 | 190,46 | 191,78 | -0,24% | - |
| 18.11.2024 | 191,10 | 192,24 | 191,10 | 192,24 | 1,25% | 61,00 |
| 15.11.2024 | 194,86 | 194,86 | 189,86 | 189,86 | -4,11% | 45,00 |
| 14.11.2024 | 197,24 | 200,05 | 197,24 | 198,00 | -2,70% | 142,00 |
| 13.11.2024 | 194,70 | 204,50 | 194,70 | 203,50 | 4,34% | 269,00 |
| 12.11.2024 | 186,00 | 195,04 | 186,00 | 195,04 | 4,36% | 65,00 |
| 11.11.2024 | 181,88 | 186,90 | 181,88 | 186,90 | 3,41% | 180,00 |
| 08.11.2024 | 180,74 | 180,74 | 180,74 | 180,74 | 1,33% | - |
| 07.11.2024 | 178,58 | 178,58 | 178,36 | 178,36 | -1,67% | 300,00 |
| 06.11.2024 | 174,00 | 181,38 | 174,00 | 181,38 | 6,42% | 50,00 |
| 05.11.2024 | 168,76 | 171,00 | 168,68 | 170,44 | 2,56% | 27,00 |
| 04.11.2024 | 166,38 | 166,38 | 166,18 | 166,18 | 0,65% | 7,00 |
| 01.11.2024 | 165,10 | 165,10 | 165,10 | 165,10 | -0,64% | - |
| 31.10.2024 | 169,04 | 169,04 | 166,16 | 166,16 | -3,60% | 25,00 |
| 30.10.2024 | 174,14 | 177,20 | 172,36 | 172,36 | -1,64% | 18,00 |
| 29.10.2024 | 171,84 | 175,24 | 171,56 | 175,24 | 1,65% | 1,00 |
| 28.10.2024 | 170,96 | 172,40 | 170,96 | 172,40 | -0,30% | - |
| 25.10.2024 | 168,76 | 172,92 | 168,76 | 172,92 | 3,37% | 30,00 |
| 24.10.2024 | 167,28 | 167,28 | 167,28 | 167,28 | -1,99% | - |
| 23.10.2024 | 170,68 | 170,68 | 170,68 | 170,68 | -1,57% | - |
| 22.10.2024 | 171,64 | 173,40 | 171,64 | 173,40 | -0,12% | 6,00 |
| 21.10.2024 | 172,88 | 175,00 | 172,88 | 173,60 | 0,32% | 154,00 |
| 18.10.2024 | 173,04 | 173,04 | 173,04 | 173,04 | -0,63% | - |
| 17.10.2024 | 174,14 | 174,14 | 174,14 | 174,14 | -1,48% | - |
| 16.10.2024 | 178,14 | 178,14 | 176,76 | 176,76 | -1,80% | 69,00 |
| 15.10.2024 | 180,00 | 180,00 | 180,00 | 180,00 | 0,22% | 5,00 |
| 14.10.2024 | 179,60 | 179,60 | 179,60 | 179,60 | -2,25% | - |
| 11.10.2024 | 177,20 | 183,74 | 176,60 | 183,74 | 2,97% | 10,00 |
| 10.10.2024 | 167,96 | 178,44 | 167,96 | 178,44 | 9,42% | 60,00 |
| 09.10.2024 | 158,52 | 163,08 | 158,52 | 163,08 | 5,05% | 90,00 |
| 08.10.2024 | 155,24 | 155,24 | 155,24 | 155,24 | -1,95% | - |
| 07.10.2024 | 157,34 | 158,32 | 157,34 | 158,32 | 2,61% | 20,00 |
| 04.10.2024 | 151,30 | 154,30 | 151,30 | 154,30 | 0,13% | 40,00 |
| 03.10.2024 | 151,80 | 154,10 | 151,00 | 154,10 | 3,51% | 150,00 |
| 02.10.2024 | 149,28 | 152,32 | 148,88 | 148,88 | -2,48% | 10,00 |
| 01.10.2024 | 151,94 | 152,66 | 151,94 | 152,66 | 0,50% | - |
| 30.09.2024 | 151,86 | 151,90 | 151,86 | 151,90 | -2,00% | - |
| 27.09.2024 | 151,68 | 155,00 | 151,68 | 155,00 | 0,25% | 153,00 |
| 26.09.2024 | 154,62 | 154,62 | 154,62 | 154,62 | 0,66% | - |
| 25.09.2024 | 153,54 | 153,60 | 153,54 | 153,60 | -1,45% | 170,00 |
| 24.09.2024 | 155,86 | 155,86 | 155,86 | 155,86 | 1,37% | - |
| 23.09.2024 | 153,76 | 153,76 | 153,76 | 153,76 | 0,81% | - |
| 20.09.2024 | 152,52 | 152,52 | 152,52 | 152,52 | 0,09% | - |
| 19.09.2024 | 152,38 | 152,38 | 152,38 | 152,38 | 0,40% | - |
| 18.09.2024 | 151,78 | 151,78 | 151,78 | 151,78 | -0,14% | - |
| 17.09.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 0,28% | - |
| 16.09.2024 | 151,58 | 151,58 | 151,58 | 151,58 | 0,05% | 100,00 |
| 13.09.2024 | 149,00 | 152,40 | 149,00 | 151,50 | 4,01% | 15,00 |
| 12.09.2024 | 145,66 | 145,66 | 145,66 | 145,66 | 4,93% | - |
| 11.09.2024 | 138,82 | 138,82 | 138,82 | 138,82 | -0,10% | - |
| 10.09.2024 | 142,50 | 142,72 | 138,96 | 138,96 | -3,93% | 27,00 |
| 09.09.2024 | 140,92 | 144,64 | 140,92 | 144,64 | 1,79% | 108,00 |
| 06.09.2024 | 143,84 | 146,74 | 142,10 | 142,10 | 1,02% | 100,00 |
| 05.09.2024 | 140,08 | 143,42 | 140,08 | 140,66 | -2,72% | 70,00 |
| 04.09.2024 | 146,22 | 150,24 | 144,60 | 144,60 | -19,62% | 1.264,00 |
| 03.09.2024 | 181,02 | 181,02 | 179,90 | 179,90 | -2,15% | 12,00 |
| 02.09.2024 | 183,00 | 183,86 | 183,00 | 183,86 | 1,69% | 289,00 |
| 30.08.2024 | 178,42 | 180,80 | 178,42 | 180,80 | 2,05% | 13,00 |
| 29.08.2024 | 171,32 | 177,16 | 171,32 | 177,16 | 1,32% | 30,00 |
| 28.08.2024 | 175,54 | 179,26 | 174,86 | 174,86 | -0,65% | 28,00 |
| 27.08.2024 | 176,02 | 179,00 | 176,00 | 176,00 | -0,58% | 19,00 |
| 26.08.2024 | 177,02 | 177,02 | 177,02 | 177,02 | -2,49% | - |
| 23.08.2024 | 176,88 | 181,54 | 176,88 | 181,54 | -0,61% | 5,00 |
| 22.08.2024 | 177,94 | 182,66 | 177,94 | 182,66 | 2,85% | 50,00 |
| 21.08.2024 | 175,94 | 177,60 | 175,94 | 177,60 | 1,16% | 10,00 |
| 20.08.2024 | 175,54 | 175,56 | 175,54 | 175,56 | -0,26% | 50,00 |
| 19.08.2024 | 172,80 | 176,02 | 172,80 | 176,02 | 1,11% | 34,00 |
| 16.08.2024 | 172,52 | 174,08 | 172,52 | 174,08 | 4,88% | 635,00 |
| 15.08.2024 | 165,96 | 165,98 | 165,96 | 165,98 | 3,20% | 100,00 |
| 14.08.2024 | 161,00 | 161,00 | 160,84 | 160,84 | 2,90% | - |
| 13.08.2024 | 156,80 | 157,10 | 156,30 | 156,30 | -3,47% | 8,00 |
| 12.08.2024 | 159,06 | 161,92 | 159,06 | 161,92 | 3,97% | 31,00 |
| 09.08.2024 | 155,78 | 155,78 | 155,74 | 155,74 | 3,66% | - |
| 08.08.2024 | 150,24 | 150,24 | 150,24 | 150,24 | -4,54% | - |
| 07.08.2024 | 151,70 | 158,00 | 151,70 | 157,38 | 4,18% | 35,00 |
| 06.08.2024 | 156,00 | 156,00 | 151,06 | 151,06 | 1,33% | 107,00 |
| 05.08.2024 | 139,00 | 149,74 | 137,00 | 149,08 | -3,89% | 327,00 |