225,525€
3,19%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 204,20 | 204,20 | 203,15 | 203,15 | -0,22% | 45,00 |
| 10.02.2025 | 198,64 | 203,60 | 198,64 | 203,60 | 3,43% | 33,00 |
| 07.02.2025 | 196,84 | 196,84 | 196,84 | 196,84 | 0,46% | - |
| 06.02.2025 | 196,52 | 196,52 | 195,94 | 195,94 | 1,03% | - |
| 05.02.2025 | 193,16 | 193,94 | 193,16 | 193,94 | 0,26% | 20,00 |
| 04.02.2025 | 192,12 | 193,44 | 192,12 | 193,44 | 1,28% | 2,00 |
| 03.02.2025 | 191,00 | 191,00 | 191,00 | 191,00 | -2,95% | - |
| 31.01.2025 | 194,32 | 198,02 | 194,32 | 196,80 | 3,58% | 115,00 |
| 30.01.2025 | 189,96 | 190,00 | 189,96 | 190,00 | -2,56% | 16,00 |
| 29.01.2025 | 195,04 | 195,04 | 195,00 | 195,00 | 0,67% | 80,00 |
| 28.01.2025 | 181,96 | 193,70 | 181,96 | 193,70 | 10,17% | 180,00 |
| 27.01.2025 | 179,26 | 179,26 | 175,82 | 175,82 | -3,49% | 27,00 |
| 24.01.2025 | 183,00 | 183,00 | 182,18 | 182,18 | -0,18% | 100,00 |
| 23.01.2025 | 184,24 | 184,24 | 182,50 | 182,50 | -0,61% | 64,00 |
| 22.01.2025 | 183,62 | 183,62 | 183,62 | 183,62 | 1,63% | - |
| 21.01.2025 | 180,68 | 180,68 | 180,68 | 180,68 | -0,23% | - |
| 20.01.2025 | 181,10 | 181,10 | 181,10 | 181,10 | -0,18% | - |
| 17.01.2025 | 181,42 | 181,42 | 181,42 | 181,42 | -1,40% | - |
| 16.01.2025 | 182,74 | 184,00 | 182,74 | 184,00 | 3,12% | 25,00 |
| 15.01.2025 | 178,52 | 178,52 | 178,44 | 178,44 | -1,61% | 3,00 |
| 14.01.2025 | 181,42 | 181,42 | 181,36 | 181,36 | -0,34% | - |
| 13.01.2025 | 183,30 | 186,00 | 181,98 | 181,98 | 1,39% | 31,00 |
| 10.01.2025 | 180,00 | 180,00 | 179,48 | 179,48 | -0,22% | 40,00 |
| 09.01.2025 | 179,88 | 179,88 | 179,88 | 179,88 | -0,20% | - |
| 08.01.2025 | 176,40 | 180,24 | 176,40 | 180,24 | -1,40% | 130,00 |
| 07.01.2025 | 179,78 | 182,80 | 179,36 | 182,80 | 1,90% | 62,00 |
| 06.01.2025 | 179,40 | 179,40 | 179,40 | 179,40 | 2,07% | - |
| 03.01.2025 | 175,36 | 175,76 | 175,36 | 175,76 | -0,99% | 38,00 |
| 02.01.2025 | 173,36 | 177,52 | 173,36 | 177,52 | 1,50% | 20,00 |
| 30.12.2024 | 174,90 | 174,90 | 174,90 | 174,90 | -0,94% | - |
| 27.12.2024 | 178,58 | 178,58 | 176,56 | 176,56 | -1,48% | - |
| 23.12.2024 | 179,78 | 182,80 | 179,22 | 179,22 | 4,31% | 57,00 |
| 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 |