80,320$
-1,24%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 81,20 | 81,38 | 80,02 | 80,35 | -1,20% | 2.342.886,00 |
| 05.06.2025 | 81,16 | 82,46 | 80,85 | 81,33 | 0,81% | 1.713.202,00 |
| 04.06.2025 | 81,04 | 81,45 | 80,28 | 80,68 | -0,37% | 1.808.096,00 |
| 03.06.2025 | 81,08 | 81,30 | 79,83 | 80,98 | -0,36% | 2.231.542,00 |
| 02.06.2025 | 81,12 | 82,06 | 80,75 | 81,27 | 0,02% | 2.419.857,00 |
| 30.05.2025 | 79,95 | 81,32 | 79,15 | 81,25 | 1,64% | 5.485.544,00 |
| 29.05.2025 | 80,23 | 80,31 | 78,99 | 79,94 | 0,34% | 1.906.351,00 |
| 28.05.2025 | 79,16 | 80,18 | 79,02 | 79,67 | 0,98% | 2.403.084,00 |
| 27.05.2025 | 79,93 | 80,34 | 78,34 | 78,90 | -0,48% | 3.687.770,00 |
| 23.05.2025 | 80,77 | 82,04 | 79,20 | 79,28 | -3,40% | 4.180.010,00 |
| 22.05.2025 | 80,65 | 83,13 | 78,47 | 82,07 | -0,24% | 6.364.374,00 |
| 21.05.2025 | 82,57 | 83,75 | 81,91 | 82,27 | -1,00% | 4.474.008,00 |
| 20.05.2025 | 83,10 | 83,35 | 81,34 | 83,10 | -0,25% | 3.228.416,00 |
| 19.05.2025 | 83,92 | 83,92 | 83,06 | 83,31 | -1,55% | 1.744.862,00 |
| 16.05.2025 | 84,04 | 85,07 | 83,96 | 84,62 | 0,92% | 2.110.430,00 |
| 15.05.2025 | 83,01 | 83,87 | 82,70 | 83,85 | 0,70% | 1.618.194,00 |
| 14.05.2025 | 83,06 | 83,79 | 82,80 | 83,27 | 0,11% | 1.844.712,00 |
| 13.05.2025 | 82,82 | 83,74 | 82,45 | 83,18 | 0,62% | 1.984.150,00 |
| 12.05.2025 | 82,59 | 82,80 | 81,34 | 82,67 | 1,67% | 2.072.541,00 |
| 09.05.2025 | 80,75 | 81,56 | 80,36 | 81,31 | 1,32% | 1.854.600,00 |
| 08.05.2025 | 79,07 | 80,84 | 78,85 | 80,25 | 2,05% | 2.233.709,00 |
| 07.05.2025 | 78,43 | 78,79 | 77,62 | 78,64 | 0,76% | 2.637.062,00 |
| 06.05.2025 | 77,88 | 78,81 | 77,43 | 78,05 | -0,23% | 1.351.087,00 |
| 05.05.2025 | 77,90 | 79,27 | 77,79 | 78,23 | 0,00% | 1.748.246,00 |
| 02.05.2025 | 77,87 | 78,67 | 77,70 | 78,23 | 1,27% | 1.563.148,00 |
| 01.05.2025 | 77,88 | 78,29 | 77,19 | 77,25 | -0,37% | 1.958.832,00 |
| 30.04.2025 | 76,83 | 77,66 | 76,12 | 77,54 | -0,01% | 1.892.920,00 |
| 29.04.2025 | 75,92 | 77,87 | 75,70 | 77,55 | 1,83% | 1.835.398,00 |
| 28.04.2025 | 76,27 | 76,64 | 75,66 | 76,16 | 0,17% | 1.858.171,00 |
| 25.04.2025 | 75,48 | 76,32 | 74,92 | 76,03 | 0,72% | 1.300.213,00 |
| 24.04.2025 | 73,17 | 75,69 | 72,92 | 75,49 | 3,65% | 1.910.475,00 |
| 23.04.2025 | 73,23 | 74,76 | 72,26 | 72,83 | 1,53% | 1.514.116,00 |
| 22.04.2025 | 71,74 | 72,04 | 70,96 | 71,74 | 1,77% | 1.494.682,00 |
| 21.04.2025 | 70,93 | 71,62 | 69,66 | 70,49 | -1,40% | 1.349.016,00 |
| 17.04.2025 | 71,63 | 72,20 | 71,07 | 71,49 | 0,41% | 1.434.816,00 |
| 16.04.2025 | 71,69 | 72,82 | 70,57 | 71,20 | -1,66% | 1.455.866,00 |
| 15.04.2025 | 71,97 | 73,13 | 71,79 | 72,40 | 0,58% | 1.916.779,00 |
| 14.04.2025 | 72,37 | 73,24 | 71,35 | 71,98 | 0,90% | 1.660.360,00 |
| 11.04.2025 | 70,00 | 71,50 | 68,83 | 71,34 | 2,49% | 1.929.527,00 |
| 10.04.2025 | 69,18 | 70,29 | 67,31 | 69,61 | -3,09% | 2.969.025,00 |
| 09.04.2025 | 66,25 | 72,34 | 65,62 | 71,83 | 7,69% | 4.167.336,00 |
| 08.04.2025 | 69,54 | 70,56 | 65,81 | 66,70 | -1,98% | 2.760.326,00 |
| 07.04.2025 | 64,78 | 70,08 | 64,41 | 68,05 | 0,44% | 4.439.255,00 |
| 04.04.2025 | 69,67 | 70,46 | 67,03 | 67,75 | -7,51% | 4.688.238,00 |
| 03.04.2025 | 72,01 | 73,38 | 70,67 | 73,25 | -2,39% | 2.529.917,00 |
| 02.04.2025 | 73,35 | 75,50 | 73,22 | 75,04 | 1,38% | 1.406.090,00 |
| 01.04.2025 | 73,31 | 74,21 | 72,19 | 74,02 | 0,34% | 1.507.294,00 |
| 31.03.2025 | 73,66 | 73,84 | 71,90 | 73,77 | -1,43% | 2.202.043,00 |
| 28.03.2025 | 76,27 | 76,56 | 74,27 | 74,84 | -2,53% | 1.515.928,00 |
| 27.03.2025 | 77,93 | 78,00 | 76,57 | 76,78 | -1,29% | 1.605.965,00 |
| 26.03.2025 | 78,45 | 78,45 | 77,13 | 77,78 | -0,45% | 1.312.775,00 |
| 25.03.2025 | 78,37 | 79,45 | 77,88 | 78,13 | -0,09% | 1.585.776,00 |
| 24.03.2025 | 76,91 | 78,30 | 76,82 | 78,20 | 2,94% | 1.947.375,00 |
| 21.03.2025 | 75,55 | 76,36 | 75,20 | 75,97 | -0,08% | 6.269.102,00 |
| 20.03.2025 | 75,61 | 76,91 | 75,60 | 76,03 | -0,30% | 1.446.160,00 |
| 19.03.2025 | 75,98 | 77,25 | 75,74 | 76,26 | 1,07% | 1.642.702,00 |
| 18.03.2025 | 74,08 | 75,75 | 74,04 | 75,45 | 0,39% | 1.720.168,00 |
| 17.03.2025 | 74,51 | 75,87 | 74,23 | 75,16 | 1,29% | 1.749.701,00 |
| 14.03.2025 | 72,81 | 74,91 | 72,79 | 74,20 | 2,73% | 2.192.147,00 |
| 13.03.2025 | 73,54 | 73,71 | 71,66 | 72,23 | -2,33% | 2.019.324,00 |
| 12.03.2025 | 74,28 | 74,67 | 72,79 | 73,95 | 1,09% | 1.917.599,00 |
| 11.03.2025 | 73,50 | 74,87 | 72,74 | 73,15 | -0,44% | 2.741.194,00 |
| 10.03.2025 | 75,71 | 75,85 | 73,04 | 73,47 | -3,30% | 3.194.131,00 |
| 07.03.2025 | 75,00 | 76,56 | 74,13 | 75,98 | 0,66% | 3.303.940,00 |
| 06.03.2025 | 75,31 | 77,35 | 74,64 | 75,48 | -0,16% | 3.056.889,00 |
| 05.03.2025 | 74,72 | 75,70 | 73,97 | 75,60 | 0,89% | 2.576.868,00 |
| 04.03.2025 | 73,96 | 75,84 | 72,89 | 74,93 | 0,83% | 3.702.747,00 |
| 03.03.2025 | 74,58 | 75,86 | 73,92 | 74,31 | 0,83% | 3.261.056,00 |
| 28.02.2025 | 72,88 | 73,73 | 72,28 | 73,70 | 1,13% | 3.080.750,00 |
| 27.02.2025 | 74,25 | 74,80 | 72,63 | 72,88 | -1,71% | 2.728.347,00 |
| 26.02.2025 | 74,20 | 75,42 | 73,51 | 74,15 | -0,09% | 3.789.421,00 |
| 25.02.2025 | 77,67 | 77,67 | 72,51 | 74,22 | -8,48% | 10.958.259,00 |
| 24.02.2025 | 82,13 | 83,35 | 79,92 | 81,10 | -1,70% | 5.902.218,00 |
| 21.02.2025 | 84,83 | 85,85 | 82,26 | 82,50 | -1,14% | 4.125.307,00 |
| 20.02.2025 | 84,55 | 85,04 | 82,75 | 83,45 | -2,02% | 2.710.433,00 |
| 19.02.2025 | 84,50 | 85,20 | 83,07 | 85,17 | -0,04% | 2.423.633,00 |
| 18.02.2025 | 85,30 | 85,40 | 83,41 | 85,20 | 0,12% | 2.289.896,00 |
| 14.02.2025 | 85,16 | 85,30 | 83,32 | 85,10 | -0,07% | 1.436.345,00 |
| 13.02.2025 | 83,29 | 85,46 | 83,27 | 85,16 | 2,54% | 1.680.797,00 |
| 12.02.2025 | 82,50 | 83,41 | 81,46 | 83,05 | -0,92% | 2.359.998,00 |
| 11.02.2025 | 86,33 | 86,94 | 83,29 | 83,82 | -3,77% | 2.619.368,00 |
| 10.02.2025 | 86,91 | 88,62 | 86,43 | 87,10 | 1,14% | 2.319.914,00 |
| 07.02.2025 | 87,26 | 88,16 | 85,71 | 86,12 | -0,66% | 1.826.850,00 |
| 06.02.2025 | 86,50 | 86,83 | 85,79 | 86,69 | 0,81% | 1.548.606,00 |
| 05.02.2025 | 86,47 | 87,58 | 85,49 | 85,99 | -0,22% | 1.376.367,00 |
| 04.02.2025 | 86,68 | 87,18 | 85,78 | 86,18 | 0,07% | 1.449.791,00 |
| 03.02.2025 | 85,50 | 86,40 | 84,26 | 86,12 | -0,94% | 1.463.511,00 |
| 31.01.2025 | 88,06 | 88,77 | 86,58 | 86,94 | -0,40% | 2.861.838,00 |
| 30.01.2025 | 86,96 | 87,95 | 86,15 | 87,29 | 0,10% | 1.698.275,00 |
| 29.01.2025 | 88,40 | 88,40 | 86,37 | 87,20 | -1,62% | 2.198.505,00 |
| 28.01.2025 | 82,45 | 88,90 | 82,36 | 88,64 | 8,10% | 4.965.653,00 |
| 27.01.2025 | 79,02 | 82,28 | 78,78 | 82,00 | 2,28% | 2.226.279,00 |
| 24.01.2025 | 80,75 | 82,31 | 79,99 | 80,17 | 0,20% | 2.100.089,00 |
| 23.01.2025 | 79,27 | 80,03 | 76,38 | 80,01 | 0,92% | 3.495.248,00 |
| 22.01.2025 | 79,04 | 79,36 | 78,07 | 79,28 | 0,94% | 2.285.519,00 |
| 21.01.2025 | 78,79 | 79,21 | 77,60 | 78,54 | 0,60% | 2.417.287,00 |
| 17.01.2025 | 80,04 | 80,21 | 78,01 | 78,07 | -1,72% | 2.924.031,00 |
| 16.01.2025 | 80,30 | 80,47 | 79,27 | 79,44 | -1,02% | 1.796.060,00 |
| 15.01.2025 | 80,12 | 80,82 | 79,36 | 80,26 | 1,34% | 2.045.589,00 |
| 14.01.2025 | 79,68 | 80,24 | 78,53 | 79,20 | 0,48% | 1.536.600,00 |