262,900€
-2,29%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 263,35 | 266,35 | 263,35 | 266,35 | -1,00% | 11,00 |
| 03.07.2025 | 260,70 | 269,05 | 260,70 | 269,05 | 1,64% | 18,00 |
| 02.07.2025 | 259,95 | 264,70 | 259,75 | 264,70 | 1,89% | 168,00 |
| 01.07.2025 | 264,15 | 264,15 | 259,80 | 259,80 | -1,10% | 5,00 |
| 30.06.2025 | 269,35 | 269,35 | 262,70 | 262,70 | -2,47% | 250,00 |
| 27.06.2025 | 267,65 | 269,35 | 267,65 | 269,35 | 0,22% | 188,00 |
| 26.06.2025 | 265,75 | 268,75 | 265,75 | 268,75 | 1,82% | 4,00 |
| 25.06.2025 | 263,95 | 263,95 | 263,95 | 263,95 | -1,46% | - |
| 24.06.2025 | 267,85 | 267,85 | 267,85 | 267,85 | -0,20% | - |
| 23.06.2025 | 263,40 | 268,40 | 263,40 | 268,40 | 2,80% | 14,00 |
| 20.06.2025 | 261,10 | 261,10 | 261,10 | 261,10 | -1,08% | - |
| 19.06.2025 | 263,95 | 263,95 | 263,95 | 263,95 | -0,73% | - |
| 18.06.2025 | 266,00 | 268,95 | 265,90 | 265,90 | 1,74% | 160,00 |
| 17.06.2025 | 261,15 | 261,35 | 261,15 | 261,35 | -1,62% | - |
| 16.06.2025 | 261,30 | 265,65 | 261,30 | 265,65 | 5,15% | 200,00 |
| 13.06.2025 | 255,90 | 255,90 | 252,65 | 252,65 | -2,02% | 6,00 |
| 12.06.2025 | 257,85 | 257,85 | 257,85 | 257,85 | -1,90% | - |
| 11.06.2025 | 258,45 | 262,85 | 258,45 | 262,85 | 0,79% | 16,00 |
| 10.06.2025 | 261,05 | 261,05 | 260,80 | 260,80 | -0,87% | 6,00 |
| 09.06.2025 | 263,25 | 263,40 | 263,10 | 263,10 | -1,64% | 80,00 |
| 06.06.2025 | 260,90 | 269,10 | 260,90 | 267,50 | 1,81% | 41,00 |
| 05.06.2025 | 258,65 | 264,70 | 258,65 | 262,75 | -0,02% | 228,00 |
| 04.06.2025 | 256,80 | 262,80 | 256,80 | 262,80 | 1,37% | 3,00 |
| 03.06.2025 | 254,25 | 260,40 | 254,25 | 259,25 | 2,71% | 46,00 |
| 02.06.2025 | 239,60 | 252,40 | 239,45 | 252,40 | 4,60% | 288,00 |
| 30.05.2025 | 226,00 | 241,30 | 226,00 | 241,30 | 6,77% | 16,00 |
| 29.05.2025 | 226,00 | 226,00 | 226,00 | 226,00 | 0,16% | - |
| 28.05.2025 | 225,35 | 225,65 | 225,35 | 225,65 | -1,46% | - |
| 27.05.2025 | 223,85 | 229,00 | 223,85 | 229,00 | 0,88% | 22,00 |
| 26.05.2025 | 222,00 | 227,00 | 222,00 | 227,00 | 2,39% | 45,00 |
| 23.05.2025 | 221,75 | 222,05 | 218,90 | 221,70 | 1,49% | 58,00 |
| 22.05.2025 | 218,45 | 218,45 | 218,45 | 218,45 | -0,43% | - |
| 21.05.2025 | 219,40 | 219,40 | 219,40 | 219,40 | -1,48% | - |
| 20.05.2025 | 221,80 | 225,55 | 221,80 | 222,70 | 0,02% | 142,00 |
| 19.05.2025 | 219,95 | 223,30 | 219,95 | 222,65 | -0,49% | 150,00 |
| 16.05.2025 | 217,75 | 223,75 | 217,75 | 223,75 | 2,38% | 197,00 |
| 15.05.2025 | 216,20 | 218,55 | 216,20 | 218,55 | 0,32% | 15,00 |
| 14.05.2025 | 217,90 | 217,90 | 217,85 | 217,85 | -0,68% | 13,00 |
| 13.05.2025 | 215,00 | 219,35 | 215,00 | 219,35 | 1,08% | 3,00 |
| 12.05.2025 | 210,35 | 217,00 | 210,35 | 217,00 | 4,83% | 171,00 |
| 09.05.2025 | 205,90 | 207,00 | 205,90 | 207,00 | 0,85% | 5,00 |
| 08.05.2025 | 205,25 | 205,25 | 205,25 | 205,25 | 0,59% | - |
| 07.05.2025 | 204,90 | 204,90 | 204,05 | 204,05 | -0,46% | 195,00 |
| 06.05.2025 | 203,10 | 205,00 | 203,10 | 205,00 | -1,09% | 197,00 |
| 05.05.2025 | 201,05 | 208,25 | 201,05 | 207,25 | 1,74% | 20,00 |
| 02.05.2025 | 199,40 | 203,70 | 198,24 | 203,70 | 4,99% | 172,00 |
| 30.04.2025 | 194,02 | 194,02 | 194,02 | 194,02 | -0,50% | - |
| 29.04.2025 | 191,72 | 195,00 | 191,72 | 195,00 | 4,26% | 124,00 |
| 28.04.2025 | 187,04 | 187,04 | 187,04 | 187,04 | 0,13% | - |
| 25.04.2025 | 184,86 | 186,80 | 184,86 | 186,80 | 6,91% | - |
| 24.04.2025 | 174,72 | 174,72 | 174,72 | 174,72 | -0,44% | - |
| 23.04.2025 | 175,50 | 175,50 | 175,50 | 175,50 | 3,99% | - |
| 22.04.2025 | 168,76 | 168,76 | 168,76 | 168,76 | -5,72% | - |
| 17.04.2025 | 179,00 | 179,00 | 179,00 | 179,00 | -0,71% | - |
| 16.04.2025 | 173,50 | 180,28 | 173,50 | 180,28 | -0,22% | 20,00 |
| 15.04.2025 | 173,74 | 180,68 | 173,74 | 180,68 | 3,32% | - |
| 14.04.2025 | 178,22 | 178,22 | 174,88 | 174,88 | 0,01% | 86,00 |
| 11.04.2025 | 174,86 | 174,86 | 174,86 | 174,86 | -3,80% | - |
| 10.04.2025 | 181,76 | 181,76 | 181,76 | 181,76 | 17,63% | - |
| 09.04.2025 | 154,52 | 154,52 | 154,52 | 154,52 | -9,11% | - |
| 08.04.2025 | 164,32 | 170,00 | 164,32 | 170,00 | 0,88% | 20,00 |
| 07.04.2025 | 144,00 | 168,52 | 141,12 | 168,52 | 3,85% | 132,00 |
| 04.04.2025 | 171,36 | 171,50 | 159,90 | 162,28 | -7,25% | 73,00 |
| 03.04.2025 | 182,30 | 182,30 | 174,96 | 174,96 | -6,24% | 50,00 |
| 02.04.2025 | 184,40 | 186,60 | 184,40 | 186,60 | 2,81% | 8,00 |
| 01.04.2025 | 181,50 | 181,50 | 181,50 | 181,50 | -1,09% | - |
| 31.03.2025 | 186,26 | 187,50 | 183,50 | 183,50 | -4,18% | 105,00 |
| 28.03.2025 | 191,92 | 191,92 | 191,50 | 191,50 | -1,84% | - |
| 27.03.2025 | 195,08 | 195,08 | 195,08 | 195,08 | -1,46% | - |
| 26.03.2025 | 198,14 | 198,14 | 197,98 | 197,98 | 3,25% | - |
| 25.03.2025 | 192,06 | 192,06 | 191,74 | 191,74 | -1,16% | - |
| 24.03.2025 | 189,46 | 194,00 | 189,46 | 194,00 | 4,02% | 22,00 |
| 21.03.2025 | 186,50 | 186,50 | 186,50 | 186,50 | -0,15% | - |
| 20.03.2025 | 186,78 | 186,78 | 186,78 | 186,78 | -0,16% | - |
| 19.03.2025 | 183,46 | 187,08 | 183,46 | 187,08 | 2,23% | - |
| 18.03.2025 | 183,00 | 183,00 | 183,00 | 183,00 | -1,91% | 10,00 |
| 17.03.2025 | 179,18 | 186,56 | 179,18 | 186,56 | 6,94% | 287,00 |
| 14.03.2025 | 174,46 | 174,46 | 174,46 | 174,46 | -2,76% | - |
| 13.03.2025 | 179,16 | 179,42 | 179,16 | 179,42 | -1,41% | - |
| 12.03.2025 | 181,98 | 181,98 | 181,98 | 181,98 | -1,36% | - |
| 11.03.2025 | 178,16 | 184,48 | 178,12 | 184,48 | 2,98% | 115,00 |
| 10.03.2025 | 192,70 | 192,70 | 179,14 | 179,14 | -2,11% | 65,00 |
| 07.03.2025 | 185,96 | 185,96 | 183,00 | 183,00 | -1,83% | 22,00 |
| 06.03.2025 | 189,00 | 194,30 | 186,32 | 186,42 | 2,44% | 146,00 |
| 05.03.2025 | 181,98 | 181,98 | 181,98 | 181,98 | 4,05% | - |
| 04.03.2025 | 178,80 | 179,50 | 174,90 | 174,90 | -6,77% | 96,00 |
| 03.03.2025 | 187,48 | 187,60 | 187,48 | 187,60 | 1,54% | 15,00 |
| 28.02.2025 | 183,34 | 184,76 | 183,34 | 184,76 | -1,07% | 22,00 |
| 27.02.2025 | 186,76 | 186,76 | 186,76 | 186,76 | -0,17% | - |
| 26.02.2025 | 183,40 | 187,08 | 183,40 | 187,08 | 2,96% | 34,00 |
| 25.02.2025 | 186,32 | 186,42 | 181,70 | 181,70 | -3,85% | 83,00 |
| 24.02.2025 | 188,44 | 188,98 | 188,44 | 188,98 | -3,47% | 20,00 |
| 21.02.2025 | 195,78 | 195,78 | 195,78 | 195,78 | -3,82% | - |
| 20.02.2025 | 203,55 | 203,55 | 203,55 | 203,55 | -2,14% | - |
| 19.02.2025 | 205,00 | 208,00 | 205,00 | 208,00 | 1,12% | 140,00 |
| 18.02.2025 | 201,70 | 205,70 | 201,70 | 205,70 | 1,91% | 119,00 |
| 17.02.2025 | 201,85 | 201,85 | 201,85 | 201,85 | -0,42% | 10,00 |
| 14.02.2025 | 202,70 | 202,70 | 202,70 | 202,70 | 0,85% | - |
| 13.02.2025 | 201,85 | 201,85 | 201,00 | 201,00 | -0,94% | 80,00 |
| 12.02.2025 | 199,42 | 202,90 | 199,42 | 202,90 | -0,12% | 15,00 |