130,000€
1,31%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 118,38 | 128,32 | 118,38 | 128,32 | 9,49% | 70,00 |
| 06.05.2026 | 119,00 | 121,64 | 117,20 | 117,20 | -3,33% | 51,00 |
| 05.05.2026 | 121,10 | 123,98 | 119,74 | 121,24 | -1,14% | 91,00 |
| 04.05.2026 | 117,68 | 123,30 | 117,68 | 122,64 | 11,39% | 195,00 |
| 30.04.2026 | 113,00 | 113,00 | 110,10 | 110,10 | -4,36% | 40,00 |
| 29.04.2026 | 116,00 | 116,00 | 115,12 | 115,12 | -0,96% | 245,00 |
| 28.04.2026 | 116,24 | 116,24 | 116,24 | 116,24 | 0,82% | 4,00 |
| 27.04.2026 | 113,96 | 115,30 | 113,96 | 115,30 | 0,70% | 5,00 |
| 24.04.2026 | 113,76 | 114,50 | 111,98 | 114,50 | 1,60% | 34,00 |
| 23.04.2026 | 117,74 | 120,96 | 112,70 | 112,70 | -2,76% | 178,00 |
| 22.04.2026 | 115,90 | 115,90 | 115,90 | 115,90 | -2,88% | - |
| 21.04.2026 | 113,88 | 119,66 | 113,88 | 119,34 | 6,36% | 409,00 |
| 20.04.2026 | 112,20 | 112,20 | 112,20 | 112,20 | -0,30% | - |
| 17.04.2026 | 112,54 | 112,54 | 112,54 | 112,54 | -1,54% | - |
| 16.04.2026 | 110,20 | 115,50 | 110,20 | 114,30 | 4,08% | 225,00 |
| 15.04.2026 | 102,30 | 109,82 | 102,30 | 109,82 | 6,07% | 57,00 |
| 14.04.2026 | 102,66 | 105,80 | 102,66 | 103,54 | 1,01% | 411,00 |
| 13.04.2026 | 98,95 | 102,50 | 98,95 | 102,50 | 2,73% | 45,00 |
| 10.04.2026 | 103,42 | 106,10 | 99,78 | 99,78 | -9,24% | 46,00 |
| 09.04.2026 | 117,48 | 117,48 | 109,94 | 109,94 | -8,20% | 4,00 |
| 08.04.2026 | 123,74 | 123,74 | 119,76 | 119,76 | 0,47% | 40,00 |
| 07.04.2026 | 119,20 | 119,20 | 119,20 | 119,20 | 0,47% | - |
| 02.04.2026 | 114,90 | 119,12 | 114,90 | 118,64 | 0,14% | 12,00 |
| 01.04.2026 | 121,50 | 121,50 | 118,48 | 118,48 | -0,27% | 21,00 |
| 31.03.2026 | 118,80 | 118,80 | 118,80 | 118,80 | -2,45% | - |
| 30.03.2026 | 114,50 | 121,78 | 114,50 | 121,78 | 5,58% | 20,00 |
| 27.03.2026 | 121,92 | 122,00 | 115,34 | 115,34 | -2,99% | 59,00 |
| 26.03.2026 | 118,90 | 118,90 | 118,90 | 118,90 | -1,64% | - |
| 25.03.2026 | 119,62 | 123,42 | 119,62 | 120,88 | -2,34% | 16,00 |
| 24.03.2026 | 129,40 | 129,40 | 122,98 | 123,78 | -3,42% | 15,00 |
| 23.03.2026 | 128,16 | 128,16 | 128,16 | 128,16 | -2,82% | - |
| 20.03.2026 | 132,36 | 132,36 | 131,88 | 131,88 | -1,74% | 406,00 |
| 19.03.2026 | 134,22 | 134,22 | 134,22 | 134,22 | -2,65% | - |
| 18.03.2026 | 134,54 | 137,88 | 134,54 | 137,88 | 4,74% | 300,00 |
| 17.03.2026 | 131,64 | 131,64 | 131,64 | 131,64 | -3,79% | - |
| 16.03.2026 | 133,74 | 136,82 | 133,74 | 136,82 | 5,44% | 70,00 |
| 13.03.2026 | 129,76 | 129,76 | 129,76 | 129,76 | -4,31% | - |
| 12.03.2026 | 130,00 | 135,60 | 130,00 | 135,60 | 2,15% | - |
| 11.03.2026 | 133,26 | 133,26 | 132,74 | 132,74 | -5,19% | 37,00 |
| 10.03.2026 | 138,30 | 140,00 | 138,30 | 140,00 | 3,70% | 800,00 |
| 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% | - |