177,540€
0,14%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 176,22 | 177,86 | 176,22 | 177,30 | -0,11% | 50,00 |
| 30.09.2026 | 174,40 | 177,50 | 174,40 | 177,50 | 2,07% | 58,00 |
| 29.09.2026 | 174,02 | 176,88 | 173,90 | 173,90 | -1,75% | 40,00 |
| 28.09.2026 | 168,54 | 177,00 | 167,86 | 177,00 | 3,10% | 1.611,00 |
| 25.09.2026 | 184,34 | 184,34 | 171,68 | 171,68 | -8,78% | 40,00 |
| 24.09.2026 | 186,28 | 189,02 | 184,82 | 188,20 | 1,34% | 103,00 |
| 23.09.2026 | 182,80 | 186,76 | 182,80 | 185,72 | 1,53% | 131,00 |
| 22.09.2026 | 182,34 | 183,20 | 179,30 | 182,92 | 2,68% | 781,00 |
| 21.09.2026 | 171,32 | 178,50 | 171,32 | 178,14 | 3,62% | 272,00 |
| 18.09.2026 | 170,82 | 171,92 | 170,82 | 171,92 | 4,36% | 3,00 |
| 17.09.2026 | 166,68 | 166,68 | 164,74 | 164,74 | -3,09% | 20,00 |
| 16.09.2026 | 166,30 | 170,00 | 166,30 | 170,00 | 0,13% | 30,00 |
| 15.09.2026 | 166,46 | 169,78 | 162,68 | 169,78 | 1,71% | 500,00 |
| 14.09.2026 | 145,58 | 166,92 | 145,58 | 166,92 | 19,28% | 640,00 |
| 11.09.2026 | 139,94 | 139,94 | 139,94 | 139,94 | -3,02% | - |
| 10.09.2026 | 140,78 | 144,30 | 140,78 | 144,30 | 0,63% | 25,00 |
| 09.09.2026 | 137,90 | 143,40 | 137,90 | 143,40 | 2,56% | 80,00 |
| 08.09.2026 | 144,12 | 144,12 | 139,82 | 139,82 | -4,23% | - |
| 07.09.2026 | 144,64 | 146,00 | 144,64 | 146,00 | -3,35% | 32,00 |
| 04.09.2026 | 147,90 | 151,06 | 147,90 | 151,06 | -1,13% | 20,00 |
| 03.09.2026 | 150,62 | 153,40 | 150,62 | 152,78 | 0,58% | 155,00 |
| 02.09.2026 | 151,90 | 151,90 | 151,90 | 151,90 | -6,00% | - |
| 01.09.2026 | 161,60 | 161,60 | 161,60 | 161,60 | -1,31% | - |
| 31.08.2026 | 157,50 | 163,74 | 157,50 | 163,74 | 3,28% | 33,00 |
| 28.08.2026 | 159,44 | 159,44 | 158,54 | 158,54 | -1,32% | 67,00 |
| 27.08.2026 | 149,52 | 160,66 | 149,52 | 160,66 | 15,47% | 372,00 |
| 26.08.2026 | 142,36 | 143,60 | 139,14 | 139,14 | -4,07% | 283,00 |
| 25.08.2026 | 148,00 | 148,00 | 145,00 | 145,04 | -7,32% | 189,00 |
| 24.08.2026 | 156,50 | 156,50 | 156,50 | 156,50 | 2,60% | 15,00 |
| 21.08.2026 | 148,02 | 152,54 | 147,18 | 152,54 | -1,99% | 528,00 |
| 20.08.2026 | 157,24 | 157,24 | 155,64 | 155,64 | -1,51% | 14,00 |
| 19.08.2026 | 158,02 | 158,02 | 158,02 | 158,02 | -1,45% | - |
| 18.08.2026 | 156,12 | 160,34 | 156,12 | 160,34 | 1,38% | 6,00 |
| 17.08.2026 | 156,48 | 161,48 | 156,48 | 158,16 | -2,06% | 20,00 |
| 14.08.2026 | 161,48 | 161,48 | 161,48 | 161,48 | 4,68% | - |
| 13.08.2026 | 152,54 | 154,26 | 152,54 | 154,26 | -0,40% | 20,00 |
| 12.08.2026 | 153,66 | 154,88 | 153,66 | 154,88 | 2,52% | 67,00 |
| 11.08.2026 | 151,66 | 151,66 | 151,08 | 151,08 | 0,72% | 23,00 |
| 10.08.2026 | 144,84 | 150,00 | 144,84 | 150,00 | 3,82% | 810,00 |
| 07.08.2026 | 141,38 | 144,48 | 141,38 | 144,48 | 4,21% | 15,00 |
| 06.08.2026 | 137,34 | 141,34 | 137,34 | 138,64 | -1,00% | 113,00 |
| 05.08.2026 | 140,04 | 140,04 | 140,04 | 140,04 | 0,13% | - |
| 04.08.2026 | 133,66 | 139,86 | 133,66 | 139,86 | 7,01% | 50,00 |
| 03.08.2026 | 130,70 | 130,70 | 130,70 | 130,70 | 0,60% | - |
| 31.07.2026 | 127,62 | 130,02 | 127,00 | 129,92 | -2,87% | 190,00 |
| 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 |