259,325€
2,85%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 259,80 | 261,65 | 258,35 | 259,25 | 2,82% | 28,00 |
| 01.10.2025 | 252,15 | 252,15 | 252,15 | 252,15 | 0,18% | - |
| 30.09.2025 | 251,70 | 251,70 | 251,70 | 251,70 | 0,36% | - |
| 29.09.2025 | 250,80 | 250,80 | 250,80 | 250,80 | 1,77% | - |
| 26.09.2025 | 244,00 | 246,45 | 244,00 | 246,45 | 2,35% | - |
| 25.09.2025 | 240,80 | 240,80 | 240,80 | 240,80 | -1,33% | - |
| 24.09.2025 | 244,05 | 244,05 | 244,05 | 244,05 | -0,49% | - |
| 23.09.2025 | 245,25 | 245,25 | 245,25 | 245,25 | -1,49% | - |
| 22.09.2025 | 248,95 | 248,95 | 248,95 | 248,95 | -0,32% | - |
| 19.09.2025 | 246,05 | 249,75 | 246,05 | 249,75 | 5,14% | 58,00 |
| 18.09.2025 | 237,55 | 237,55 | 237,55 | 237,55 | 0,47% | - |
| 17.09.2025 | 236,45 | 236,45 | 236,45 | 236,45 | -0,27% | - |
| 16.09.2025 | 241,25 | 244,50 | 235,50 | 237,10 | -2,65% | 55,00 |
| 15.09.2025 | 243,55 | 243,55 | 242,75 | 243,55 | 0,79% | 120,00 |
| 12.09.2025 | 243,25 | 243,25 | 241,65 | 241,65 | -3,11% | 11,00 |
| 11.09.2025 | 238,85 | 249,45 | 237,35 | 249,40 | 3,85% | - |
| 10.09.2025 | 240,15 | 240,15 | 240,15 | 240,15 | 0,02% | - |
| 09.09.2025 | 239,35 | 241,95 | 237,77 | 240,10 | 1,96% | - |
| 08.09.2025 | 234,55 | 237,33 | 232,55 | 235,48 | 3,01% | - |
| 05.09.2025 | 228,60 | 228,60 | 228,60 | 228,60 | -0,93% | - |
| 04.09.2025 | 230,25 | 231,10 | 230,25 | 230,75 | 0,00% | 19,00 |
| 03.09.2025 | 238,80 | 239,25 | 228,30 | 230,75 | -2,70% | 23,00 |
| 02.09.2025 | 239,50 | 239,50 | 234,40 | 237,15 | -0,90% | 33,00 |
| 01.09.2025 | 235,50 | 239,30 | 235,50 | 239,30 | 1,38% | 55,00 |
| 29.08.2025 | 238,35 | 240,75 | 236,05 | 236,05 | 1,94% | 30,00 |
| 28.08.2025 | 231,55 | 231,55 | 231,55 | 231,55 | 1,11% | - |
| 27.08.2025 | 229,00 | 229,00 | 229,00 | 229,00 | -0,24% | 4,00 |
| 26.08.2025 | 230,15 | 230,15 | 229,55 | 229,55 | -0,97% | 15,00 |
| 25.08.2025 | 231,80 | 231,80 | 231,80 | 231,80 | -1,07% | - |
| 22.08.2025 | 231,90 | 234,30 | 231,90 | 234,30 | 0,71% | 10,00 |
| 21.08.2025 | 233,80 | 236,70 | 232,65 | 232,65 | -0,56% | 9,00 |
| 20.08.2025 | 233,95 | 233,95 | 233,95 | 233,95 | -0,72% | - |
| 19.08.2025 | 235,65 | 235,65 | 235,65 | 235,65 | -0,82% | - |
| 18.08.2025 | 233,90 | 237,60 | 233,90 | 237,60 | 1,11% | 15,00 |
| 15.08.2025 | 231,35 | 235,00 | 231,35 | 235,00 | -0,19% | 25,00 |
| 14.08.2025 | 235,45 | 235,45 | 235,45 | 235,45 | -0,53% | - |
| 13.08.2025 | 234,35 | 236,70 | 234,35 | 236,70 | 1,92% | 50,00 |
| 12.08.2025 | 231,80 | 232,25 | 231,80 | 232,25 | -0,92% | - |
| 11.08.2025 | 229,75 | 234,40 | 229,75 | 234,40 | 0,71% | 54,00 |
| 08.08.2025 | 232,75 | 232,75 | 232,75 | 232,75 | 0,45% | - |
| 07.08.2025 | 246,50 | 246,50 | 231,70 | 231,70 | -4,49% | 240,00 |
| 06.08.2025 | 242,60 | 242,60 | 242,60 | 242,60 | -1,66% | - |
| 05.08.2025 | 246,50 | 246,70 | 246,50 | 246,70 | 0,69% | 25,00 |
| 04.08.2025 | 241,70 | 245,00 | 241,70 | 245,00 | -1,03% | 15,00 |
| 01.08.2025 | 247,55 | 247,55 | 247,55 | 247,55 | -2,42% | - |
| 31.07.2025 | 251,50 | 253,70 | 251,50 | 253,70 | 1,52% | 45,00 |
| 30.07.2025 | 250,10 | 250,10 | 249,90 | 249,90 | -0,10% | - |
| 29.07.2025 | 247,05 | 250,15 | 247,05 | 250,15 | 1,44% | 290,00 |
| 28.07.2025 | 246,60 | 246,60 | 246,60 | 246,60 | 1,02% | - |
| 25.07.2025 | 240,95 | 244,10 | 240,95 | 244,10 | 1,73% | 44,00 |
| 24.07.2025 | 239,95 | 239,95 | 239,95 | 239,95 | -1,05% | - |
| 23.07.2025 | 242,50 | 242,50 | 242,50 | 242,50 | -0,64% | - |
| 22.07.2025 | 245,00 | 248,60 | 244,05 | 244,05 | -0,91% | 22,00 |
| 21.07.2025 | 247,20 | 247,20 | 246,30 | 246,30 | 0,61% | 6,00 |
| 18.07.2025 | 244,80 | 244,80 | 244,80 | 244,80 | -1,27% | 8,00 |
| 17.07.2025 | 246,90 | 250,25 | 246,90 | 247,95 | 1,18% | 24,00 |
| 16.07.2025 | 246,60 | 246,60 | 245,05 | 245,05 | -1,53% | 10,00 |
| 15.07.2025 | 248,85 | 248,85 | 248,85 | 248,85 | -0,86% | - |
| 14.07.2025 | 245,35 | 251,00 | 243,55 | 251,00 | -0,73% | 215,00 |
| 11.07.2025 | 253,35 | 253,35 | 251,10 | 252,85 | -1,60% | 85,00 |
| 10.07.2025 | 267,50 | 267,50 | 256,95 | 256,95 | -2,58% | 47,00 |
| 09.07.2025 | 263,75 | 263,75 | 263,75 | 263,75 | -1,53% | - |
| 08.07.2025 | 267,85 | 267,85 | 267,85 | 267,85 | -0,46% | - |
| 07.07.2025 | 261,90 | 269,10 | 261,90 | 269,10 | 1,03% | 4,00 |
| 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 |