Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 137,72 | 138,68 | 135,00 | 135,00 | -5,26% | 606,00 |
| 06.03.2026 | 138,50 | 143,06 | 138,50 | 142,50 | 6,93% | 15,00 |
| 05.03.2026 | 133,26 | 133,26 | 133,26 | 133,26 | -2,24% | - |
| 04.03.2026 | 131,24 | 136,32 | 131,24 | 136,32 | 9,53% | 26,00 |
| 03.03.2026 | 123,76 | 124,46 | 123,72 | 124,46 | 2,86% | 42,00 |
| 02.03.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -2,97% | - |
| 27.02.2026 | 128,58 | 128,58 | 120,46 | 124,70 | -11,87% | 129,00 |
| 26.02.2026 | 129,42 | 141,50 | 129,42 | 141,50 | 8,26% | 33,00 |
| 25.02.2026 | 125,12 | 130,70 | 125,12 | 130,70 | 5,20% | 35,00 |
| 24.02.2026 | 121,20 | 124,24 | 121,20 | 124,24 | 2,41% | 20,00 |
| 23.02.2026 | 132,48 | 133,10 | 121,32 | 121,32 | -15,02% | 231,00 |
| 20.02.2026 | 142,76 | 142,76 | 142,76 | 142,76 | -1,33% | - |
| 19.02.2026 | 144,74 | 144,74 | 144,68 | 144,68 | -1,39% | 8,00 |
| 18.02.2026 | 143,10 | 146,72 | 143,10 | 146,72 | -2,73% | 100,00 |
| 17.02.2026 | 148,28 | 151,02 | 148,28 | 150,84 | -0,68% | 30,00 |
| 16.02.2026 | 149,40 | 151,88 | 149,40 | 151,88 | 5,84% | 106,00 |
| 13.02.2026 | 143,50 | 143,50 | 143,50 | 143,50 | 0,34% | - |
| 12.02.2026 | 143,02 | 143,02 | 143,02 | 143,02 | 2,27% | - |
| 11.02.2026 | 147,38 | 149,48 | 139,84 | 139,84 | -3,22% | 29,00 |
| 10.02.2026 | 141,76 | 144,50 | 141,76 | 144,50 | 1,63% | 75,00 |
| 09.02.2026 | 144,00 | 144,00 | 138,70 | 142,18 | 1,02% | 37,00 |
| 06.02.2026 | 144,24 | 148,62 | 140,74 | 140,74 | -3,68% | 757,00 |
| 05.02.2026 | 156,60 | 156,60 | 146,12 | 146,12 | -7,20% | 32,00 |
| 04.02.2026 | 157,46 | 157,46 | 157,46 | 157,46 | 1,14% | - |
| 03.02.2026 | 169,60 | 170,50 | 155,68 | 155,68 | -5,43% | 150,00 |
| 02.02.2026 | 164,62 | 164,62 | 164,62 | 164,62 | -0,39% | - |
| 30.01.2026 | 165,26 | 165,26 | 165,26 | 165,26 | -1,75% | - |
| 29.01.2026 | 179,08 | 179,46 | 166,15 | 168,20 | -8,66% | 61,00 |
| 28.01.2026 | 183,40 | 184,14 | 183,36 | 184,14 | -1,48% | 58,00 |
| 27.01.2026 | 180,28 | 186,90 | 180,28 | 186,90 | 4,29% | 9,00 |
| 26.01.2026 | 176,36 | 179,22 | 176,36 | 179,22 | 1,76% | 56,00 |
| 23.01.2026 | 177,28 | 177,28 | 176,12 | 176,12 | -1,19% | 10,00 |
| 22.01.2026 | 178,24 | 178,24 | 178,24 | 178,24 | 1,87% | - |
| 21.01.2026 | 174,96 | 174,96 | 174,96 | 174,96 | -1,43% | - |
| 20.01.2026 | 177,50 | 177,50 | 177,50 | 177,50 | 0,20% | - |
| 19.01.2026 | 183,00 | 183,00 | 177,10 | 177,14 | -2,13% | 143,00 |
| 16.01.2026 | 181,00 | 183,94 | 181,00 | 181,00 | -1,24% | 45,00 |
| 15.01.2026 | 182,18 | 187,00 | 182,18 | 183,28 | 1,26% | 276,00 |
| 14.01.2026 | 184,64 | 184,64 | 181,00 | 181,00 | -1,13% | 6,00 |
| 13.01.2026 | 183,96 | 186,64 | 183,06 | 183,06 | 0,11% | 283,00 |
| 12.01.2026 | 182,86 | 182,86 | 182,86 | 182,86 | -1,76% | 86,00 |
| 09.01.2026 | 187,68 | 187,68 | 186,14 | 186,14 | -2,09% | 6,00 |
| 08.01.2026 | 198,00 | 199,76 | 190,12 | 190,12 | -3,09% | 61,00 |
| 07.01.2026 | 188,26 | 196,18 | 188,26 | 196,18 | 4,35% | 4,00 |
| 06.01.2026 | 189,42 | 189,42 | 188,00 | 188,00 | -0,09% | 1,00 |
| 05.01.2026 | 188,16 | 188,16 | 188,16 | 188,16 | -0,14% | - |
| 02.01.2026 | 194,50 | 194,50 | 187,70 | 188,42 | -1,98% | 14,00 |
| 30.12.2025 | 192,22 | 192,22 | 192,22 | 192,22 | -3,07% | - |
| 29.12.2025 | 198,30 | 198,30 | 198,30 | 198,30 | 0,05% | 20,00 |
| 23.12.2025 | 195,40 | 198,20 | 195,40 | 198,20 | -0,30% | 100,00 |
| 22.12.2025 | 197,92 | 198,80 | 197,92 | 198,80 | -0,17% | 20,00 |
| 19.12.2025 | 195,40 | 199,14 | 195,40 | 199,14 | 3,60% | 5,00 |
| 18.12.2025 | 192,22 | 192,22 | 192,22 | 192,22 | -4,01% | - |
| 17.12.2025 | 197,56 | 200,25 | 197,56 | 200,25 | 0,25% | 9,00 |
| 16.12.2025 | 192,62 | 199,76 | 192,62 | 199,76 | 1,46% | 40,00 |
| 15.12.2025 | 200,70 | 200,70 | 196,88 | 196,88 | -1,56% | 6,00 |
| 12.12.2025 | 204,90 | 204,90 | 200,00 | 200,00 | -1,96% | 4,00 |
| 11.12.2025 | 207,00 | 207,00 | 204,00 | 204,00 | -2,11% | 25,00 |
| 10.12.2025 | 207,10 | 210,35 | 207,10 | 208,40 | -0,36% | 12,00 |
| 09.12.2025 | 209,15 | 209,15 | 209,15 | 209,15 | -1,04% | - |
| 08.12.2025 | 207,30 | 211,35 | 207,30 | 211,35 | 2,00% | 1,00 |
| 05.12.2025 | 207,20 | 207,20 | 207,20 | 207,20 | -0,17% | - |
| 04.12.2025 | 206,90 | 207,55 | 206,90 | 207,55 | 1,39% | 37,00 |
| 03.12.2025 | 206,25 | 206,25 | 204,70 | 204,70 | -1,23% | 30,00 |
| 02.12.2025 | 207,60 | 207,60 | 207,25 | 207,25 | -2,03% | 40,00 |
| 01.12.2025 | 213,60 | 213,60 | 211,25 | 211,55 | -3,51% | 35,00 |
| 28.11.2025 | 216,30 | 219,25 | 216,30 | 219,25 | 0,46% | 70,00 |
| 27.11.2025 | 215,85 | 218,25 | 215,85 | 218,25 | 0,51% | 11,00 |
| 26.11.2025 | 227,85 | 227,85 | 217,15 | 217,15 | -10,47% | 100,00 |
| 25.11.2025 | 242,55 | 242,55 | 242,55 | 242,55 | 1,17% | - |
| 24.11.2025 | 239,75 | 239,75 | 239,75 | 239,75 | 1,52% | - |
| 21.11.2025 | 241,00 | 241,00 | 236,00 | 236,15 | -7,99% | 40,00 |
| 20.11.2025 | 254,00 | 256,65 | 254,00 | 256,65 | 1,99% | 4,00 |
| 19.11.2025 | 251,60 | 251,65 | 251,60 | 251,65 | -1,08% | 15,00 |
| 18.11.2025 | 250,20 | 254,40 | 250,20 | 254,40 | -1,53% | 120,00 |
| 17.11.2025 | 258,35 | 258,35 | 258,35 | 258,35 | -1,49% | - |
| 14.11.2025 | 262,25 | 262,25 | 262,25 | 262,25 | -1,78% | - |
| 13.11.2025 | 272,85 | 272,85 | 267,00 | 267,00 | -6,66% | 33,00 |
| 12.11.2025 | 286,05 | 286,05 | 286,05 | 286,05 | 0,02% | - |
| 11.11.2025 | 283,25 | 286,00 | 283,25 | 286,00 | 1,20% | 1,00 |
| 10.11.2025 | 278,75 | 282,60 | 278,75 | 282,60 | 4,11% | 5,00 |
| 07.11.2025 | 275,20 | 275,20 | 271,45 | 271,45 | 0,50% | 47,00 |
| 06.11.2025 | 279,20 | 279,20 | 270,00 | 270,10 | -4,81% | 38,00 |
| 05.11.2025 | 283,75 | 283,75 | 283,75 | 283,75 | -1,65% | - |
| 04.11.2025 | 286,25 | 288,50 | 286,25 | 288,50 | -0,45% | 2,00 |
| 03.11.2025 | 285,95 | 289,80 | 285,95 | 289,80 | 4,23% | 15,00 |
| 31.10.2025 | 278,05 | 278,05 | 278,05 | 278,05 | -1,30% | - |
| 30.10.2025 | 274,90 | 281,70 | 274,90 | 281,70 | 2,03% | 6,00 |
| 29.10.2025 | 282,20 | 282,20 | 276,10 | 276,10 | -0,84% | 3,00 |
| 28.10.2025 | 278,45 | 278,45 | 278,45 | 278,45 | -0,66% | - |
| 27.10.2025 | 279,80 | 280,30 | 279,05 | 280,30 | 1,08% | 204,00 |
| 24.10.2025 | 277,30 | 277,30 | 277,30 | 277,30 | 5,04% | 3,00 |
| 23.10.2025 | 264,00 | 264,00 | 264,00 | 264,00 | -0,77% | - |
| 22.10.2025 | 266,05 | 266,05 | 266,05 | 266,05 | 1,74% | - |
| 21.10.2025 | 261,50 | 261,50 | 261,50 | 261,50 | 1,99% | - |
| 20.10.2025 | 256,40 | 256,40 | 256,40 | 256,40 | 2,15% | - |
| 17.10.2025 | 251,85 | 251,85 | 251,00 | 251,00 | -3,07% | 17,00 |
| 16.10.2025 | 258,25 | 261,70 | 258,25 | 258,95 | 0,17% | 25,00 |
| 15.10.2025 | 259,10 | 259,10 | 258,50 | 258,50 | -1,19% | 15,00 |
| 14.10.2025 | 266,80 | 266,80 | 261,60 | 261,60 | -3,16% | 178,00 |