128,540€
-3,90%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 129,12 | 129,12 | 126,58 | 128,40 | -4,01% | - |
| 30.07.2026 | 133,76 | 133,76 | 133,76 | 133,76 | 1,18% | - |
| 29.07.2026 | 132,18 | 132,44 | 132,18 | 132,20 | -1,37% | 38,00 |
| 28.07.2026 | 128,42 | 134,04 | 128,42 | 134,04 | 8,18% | 35,00 |
| 27.07.2026 | 123,90 | 123,90 | 123,90 | 123,90 | -0,37% | - |
| 24.07.2026 | 121,26 | 124,36 | 121,26 | 124,36 | 0,96% | 100,00 |
| 23.07.2026 | 123,18 | 123,18 | 123,18 | 123,18 | -2,32% | 10,00 |
| 22.07.2026 | 129,30 | 129,30 | 126,10 | 126,10 | -3,67% | 50,00 |
| 21.07.2026 | 129,44 | 130,90 | 129,44 | 130,90 | -0,14% | 120,00 |
| 20.07.2026 | 129,90 | 131,08 | 129,90 | 131,08 | 1,85% | 50,00 |
| 17.07.2026 | 124,88 | 129,70 | 124,88 | 128,70 | 0,83% | 3.970,00 |
| 16.07.2026 | 127,64 | 127,64 | 127,64 | 127,64 | -0,56% | - |
| 15.07.2026 | 131,00 | 133,26 | 128,36 | 128,36 | 2,64% | 11,00 |
| 14.07.2026 | 122,74 | 125,06 | 117,66 | 125,06 | 1,26% | 50,00 |
| 13.07.2026 | 123,50 | 123,50 | 123,50 | 123,50 | -2,33% | 4,00 |
| 10.07.2026 | 126,44 | 126,44 | 126,44 | 126,44 | 1,48% | - |
| 09.07.2026 | 124,60 | 124,60 | 124,60 | 124,60 | -1,06% | - |
| 08.07.2026 | 129,12 | 129,12 | 125,94 | 125,94 | -3,48% | 20,00 |
| 07.07.2026 | 130,90 | 131,16 | 130,48 | 130,48 | -0,47% | 134,00 |
| 06.07.2026 | 126,98 | 131,10 | 126,98 | 131,10 | 3,03% | 83,00 |
| 03.07.2026 | 127,24 | 127,24 | 127,24 | 127,24 | 0,52% | - |
| 02.07.2026 | 126,58 | 126,58 | 126,58 | 126,58 | -2,87% | - |
| 01.07.2026 | 121,88 | 130,32 | 121,88 | 130,32 | 6,45% | 8,00 |
| 30.06.2026 | 119,84 | 122,42 | 119,84 | 122,42 | 1,54% | 15,00 |
| 29.06.2026 | 115,70 | 120,56 | 115,70 | 120,56 | 12,53% | 113,00 |
| 26.06.2026 | 107,14 | 107,14 | 107,14 | 107,14 | -0,76% | - |
| 25.06.2026 | 110,50 | 110,50 | 107,96 | 107,96 | -5,07% | 31,00 |
| 24.06.2026 | 110,16 | 113,72 | 110,00 | 113,72 | 4,33% | 128,00 |
| 23.06.2026 | 106,00 | 109,00 | 106,00 | 109,00 | -0,98% | 30,00 |
| 22.06.2026 | 106,76 | 110,08 | 106,76 | 110,08 | 0,84% | 30,00 |
| 19.06.2026 | 107,00 | 109,16 | 107,00 | 109,16 | 1,71% | 4,00 |
| 18.06.2026 | 107,46 | 107,46 | 107,32 | 107,32 | -1,96% | 50,00 |
| 17.06.2026 | 108,54 | 109,46 | 108,54 | 109,46 | 1,09% | 10,00 |
| 16.06.2026 | 110,92 | 110,92 | 108,28 | 108,28 | -5,02% | 15,00 |
| 15.06.2026 | 113,00 | 116,02 | 113,00 | 114,00 | 2,43% | 200,00 |
| 12.06.2026 | 106,12 | 111,30 | 105,00 | 111,30 | 4,31% | 30,00 |
| 11.06.2026 | 106,84 | 106,84 | 106,70 | 106,70 | -1,80% | 45,00 |
| 10.06.2026 | 106,76 | 108,66 | 106,12 | 108,66 | 0,57% | 89,00 |
| 09.06.2026 | 111,02 | 111,02 | 106,94 | 108,04 | -3,95% | 226,00 |
| 08.06.2026 | 111,54 | 112,48 | 111,54 | 112,48 | -2,98% | 60,00 |
| 05.06.2026 | 114,44 | 115,94 | 114,44 | 115,94 | -0,31% | 35,00 |
| 04.06.2026 | 113,10 | 116,50 | 113,10 | 116,30 | 0,47% | 160,00 |
| 03.06.2026 | 122,26 | 126,00 | 115,76 | 115,76 | -4,22% | 417,00 |
| 02.06.2026 | 133,54 | 133,88 | 120,86 | 120,86 | -11,00% | 438,00 |
| 01.06.2026 | 125,24 | 135,80 | 122,00 | 135,80 | 13,62% | 487,00 |
| 29.05.2026 | 111,88 | 119,52 | 111,82 | 119,52 | 5,08% | 1.086,00 |
| 28.05.2026 | 107,38 | 113,74 | 107,38 | 113,74 | 3,59% | 570,00 |
| 27.05.2026 | 126,00 | 126,00 | 109,00 | 109,80 | -31,37% | 1.423,00 |
| 26.05.2026 | 158,24 | 162,86 | 158,24 | 159,98 | 1,24% | 66,00 |
| 25.05.2026 | 158,02 | 158,02 | 158,02 | 158,02 | 1,26% | - |
| 22.05.2026 | 147,50 | 156,06 | 147,50 | 156,06 | 6,99% | 250,00 |
| 21.05.2026 | 147,76 | 147,76 | 145,86 | 145,86 | -2,19% | 155,00 |
| 20.05.2026 | 149,06 | 149,82 | 146,86 | 149,12 | -1,36% | 420,00 |
| 19.05.2026 | 148,50 | 157,72 | 148,50 | 151,18 | 1,25% | 470,00 |
| 18.05.2026 | 137,24 | 149,32 | 137,24 | 149,32 | 7,29% | 205,00 |
| 15.05.2026 | 130,08 | 139,18 | 130,08 | 139,18 | 3,04% | 3,00 |
| 14.05.2026 | 132,50 | 135,08 | 132,50 | 135,08 | 8,50% | 45,00 |
| 13.05.2026 | 123,58 | 125,00 | 123,58 | 124,50 | -1,03% | 83,00 |
| 12.05.2026 | 124,30 | 125,80 | 124,30 | 125,80 | -3,66% | 20,00 |
| 11.05.2026 | 130,58 | 130,58 | 130,58 | 130,58 | 2,90% | 28,00 |
| 08.05.2026 | 128,50 | 131,50 | 126,90 | 126,90 | -1,11% | 45,00 |
| 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 |