78,230$
-1,52%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 78,53 | 79,72 | 78,53 | 78,82 | -0,81% | 1.859.040,00 |
| 10.01.2025 | 78,58 | 79,82 | 78,02 | 79,46 | -0,55% | 2.750.371,00 |
| 08.01.2025 | 80,12 | 80,66 | 78,86 | 79,90 | -0,68% | 2.850.832,00 |
| 07.01.2025 | 83,80 | 84,03 | 80,12 | 80,45 | -2,30% | 2.147.026,00 |
| 06.01.2025 | 83,17 | 84,19 | 82,00 | 82,34 | -0,44% | 2.409.909,00 |
| 03.01.2025 | 81,43 | 82,78 | 81,40 | 82,70 | 1,37% | 1.640.222,00 |
| 02.01.2025 | 82,51 | 82,79 | 80,88 | 81,58 | -0,04% | 1.760.124,00 |
| 31.12.2024 | 83,00 | 83,01 | 81,27 | 81,61 | -1,35% | 1.952.398,00 |
| 30.12.2024 | 82,78 | 83,22 | 81,60 | 82,73 | -1,30% | 1.444.615,00 |
| 27.12.2024 | 85,20 | 85,50 | 82,72 | 83,82 | -1,90% | 2.140.487,00 |
| 26.12.2024 | 85,16 | 86,14 | 84,85 | 85,44 | -0,27% | 1.515.886,00 |
| 24.12.2024 | 85,00 | 86,00 | 84,82 | 85,67 | 0,47% | 902.862,00 |
| 23.12.2024 | 85,25 | 85,74 | 84,41 | 85,27 | -0,39% | 1.547.804,00 |
| 20.12.2024 | 83,20 | 86,10 | 82,86 | 85,60 | 1,84% | 5.091.135,00 |
| 19.12.2024 | 84,63 | 85,33 | 83,65 | 84,05 | 2,44% | 3.301.893,00 |
| 18.12.2024 | 84,90 | 85,78 | 81,62 | 82,05 | -3,01% | 2.784.879,00 |
| 17.12.2024 | 83,16 | 84,70 | 82,55 | 84,60 | 0,95% | 2.517.510,00 |
| 16.12.2024 | 84,06 | 84,64 | 83,22 | 83,80 | 0,01% | 2.643.374,00 |
| 13.12.2024 | 86,81 | 87,30 | 83,38 | 83,79 | -3,74% | 2.627.082,00 |
| 12.12.2024 | 85,68 | 87,28 | 85,43 | 87,05 | 0,53% | 2.074.597,00 |
| 11.12.2024 | 84,15 | 86,80 | 83,93 | 86,59 | 3,29% | 3.482.758,00 |
| 10.12.2024 | 84,76 | 85,50 | 83,46 | 83,83 | -2,04% | 3.363.961,00 |
| 09.12.2024 | 85,88 | 87,72 | 85,51 | 85,58 | -0,74% | 3.512.713,00 |
| 06.12.2024 | 83,76 | 86,75 | 83,76 | 86,22 | 3,43% | 3.359.174,00 |
| 05.12.2024 | 83,99 | 85,12 | 83,31 | 83,36 | -0,35% | 2.149.795,00 |
| 04.12.2024 | 82,90 | 84,14 | 82,28 | 83,65 | 1,23% | 3.140.645,00 |
| 03.12.2024 | 82,64 | 82,99 | 81,76 | 82,63 | -0,58% | 2.299.414,00 |
| 02.12.2024 | 82,50 | 84,87 | 82,17 | 83,11 | 0,51% | 2.916.863,00 |
| 29.11.2024 | 84,80 | 85,65 | 82,34 | 82,69 | -3,13% | 3.233.858,00 |
| 27.11.2024 | 84,09 | 85,80 | 83,78 | 85,36 | 2,34% | 5.212.338,00 |
| 26.11.2024 | 84,02 | 85,00 | 81,22 | 83,41 | -6,31% | 12.819.510,00 |
| 25.11.2024 | 88,30 | 92,80 | 88,22 | 89,03 | 3,67% | 16.093.389,00 |
| 22.11.2024 | 81,40 | 86,00 | 81,40 | 85,88 | 5,75% | 5.636.077,00 |
| 21.11.2024 | 79,27 | 81,52 | 78,94 | 81,21 | 2,98% | 531.948,00 |
| 20.11.2024 | 77,88 | 79,24 | 77,88 | 78,86 | 1,43% | 2.314.082,00 |
| 19.11.2024 | 78,82 | 79,03 | 77,50 | 77,75 | -1,49% | 3.321.225,00 |
| 18.11.2024 | 81,21 | 81,21 | 78,88 | 78,93 | -2,72% | 4.113.247,00 |
| 15.11.2024 | 81,52 | 81,98 | 80,92 | 81,14 | -1,80% | 2.234.811,00 |
| 14.11.2024 | 84,87 | 84,89 | 82,40 | 82,63 | -2,83% | 2.905.490,00 |
| 13.11.2024 | 86,51 | 87,15 | 84,65 | 85,04 | -1,48% | 2.667.707,00 |
| 12.11.2024 | 84,73 | 87,10 | 84,07 | 86,32 | 0,86% | 3.915.099,00 |
| 11.11.2024 | 81,87 | 86,23 | 81,83 | 85,58 | 5,06% | 5.385.787,00 |
| 08.11.2024 | 80,52 | 81,57 | 80,21 | 81,46 | 1,58% | 2.839.793,00 |
| 07.11.2024 | 79,69 | 80,47 | 78,54 | 80,19 | 0,63% | 2.286.740,00 |
| 06.11.2024 | 78,20 | 80,35 | 78,16 | 79,69 | 2,50% | 3.775.609,00 |
| 05.11.2024 | 75,79 | 77,85 | 75,72 | 77,75 | 2,94% | 2.530.232,00 |
| 04.11.2024 | 75,53 | 75,97 | 74,52 | 75,53 | -0,09% | 1.294.672,00 |
| 01.11.2024 | 74,69 | 76,03 | 74,58 | 75,60 | 1,10% | 1.973.480,00 |
| 31.10.2024 | 74,67 | 75,51 | 74,63 | 74,78 | 0,01% | 1.367.373,00 |
| 30.10.2024 | 75,39 | 75,83 | 74,73 | 74,77 | -0,93% | 1.689.371,00 |
| 29.10.2024 | 73,85 | 75,96 | 73,65 | 75,47 | 2,19% | 3.243.764,00 |
| 28.10.2024 | 72,93 | 74,16 | 72,68 | 73,85 | 1,68% | 2.113.108,00 |
| 25.10.2024 | 72,78 | 73,75 | 72,61 | 72,63 | -0,04% | 2.073.255,00 |
| 24.10.2024 | 72,74 | 73,99 | 72,36 | 72,66 | 0,17% | 2.898.890,00 |
| 23.10.2024 | 72,01 | 73,18 | 71,76 | 72,54 | 0,44% | 2.645.119,00 |
| 22.10.2024 | 72,00 | 73,12 | 71,71 | 72,22 | 0,07% | 2.690.556,00 |
| 21.10.2024 | 70,27 | 72,36 | 70,20 | 72,17 | 2,34% | 2.802.491,00 |
| 18.10.2024 | 70,39 | 70,74 | 70,15 | 70,52 | 0,46% | 1.444.812,00 |
| 17.10.2024 | 69,42 | 70,33 | 68,72 | 70,20 | 1,84% | 1.928.645,00 |
| 16.10.2024 | 68,22 | 69,09 | 68,05 | 68,93 | 0,75% | 1.935.007,00 |
| 15.10.2024 | 67,74 | 68,73 | 67,66 | 68,42 | 0,78% | 2.735.463,00 |
| 14.10.2024 | 70,98 | 71,07 | 67,65 | 67,89 | -3,95% | 3.637.396,00 |
| 11.10.2024 | 70,71 | 71,45 | 70,50 | 70,68 | -0,23% | 2.967.268,00 |
| 10.10.2024 | 69,51 | 71,37 | 69,36 | 70,84 | 1,21% | 4.672.573,00 |
| 09.10.2024 | 68,12 | 70,34 | 68,12 | 69,99 | 2,47% | 3.881.770,00 |
| 08.10.2024 | 68,30 | 68,62 | 66,98 | 68,30 | 0,19% | 2.109.582,00 |
| 07.10.2024 | 69,09 | 69,30 | 67,82 | 68,17 | -0,71% | 1.862.569,00 |
| 04.10.2024 | 68,00 | 68,69 | 67,58 | 68,66 | 2,19% | 1.875.554,00 |
| 03.10.2024 | 67,27 | 67,58 | 66,87 | 67,19 | -0,62% | 1.205.494,00 |
| 02.10.2024 | 68,33 | 68,49 | 67,51 | 67,61 | -1,50% | 1.765.835,00 |
| 01.10.2024 | 69,61 | 69,92 | 68,21 | 68,64 | -1,58% | 1.441.987,00 |
| 30.09.2024 | 69,48 | 70,33 | 69,30 | 69,74 | 0,27% | 1.970.857,00 |
| 27.09.2024 | 69,01 | 69,59 | 68,72 | 69,55 | 0,93% | 1.417.595,00 |
| 26.09.2024 | 68,43 | 69,35 | 68,13 | 68,91 | 1,41% | 1.692.801,00 |
| 25.09.2024 | 68,96 | 69,36 | 67,79 | 67,95 | -2,09% | 2.407.154,00 |
| 24.09.2024 | 69,41 | 70,17 | 68,65 | 69,40 | 0,89% | 1.885.334,00 |
| 23.09.2024 | 67,66 | 68,96 | 67,51 | 68,79 | 1,87% | 2.521.705,00 |
| 20.09.2024 | 66,89 | 67,58 | 66,76 | 67,53 | 0,90% | 4.368.469,00 |
| 19.09.2024 | 67,06 | 67,65 | 66,72 | 66,93 | 1,39% | 1.569.768,00 |
| 18.09.2024 | 67,78 | 67,91 | 65,91 | 66,01 | -3,08% | 2.226.864,00 |
| 17.09.2024 | 68,12 | 68,55 | 67,70 | 68,11 | 0,72% | 2.303.909,00 |
| 16.09.2024 | 67,47 | 68,57 | 67,39 | 67,62 | 0,04% | 3.496.128,00 |
| 13.09.2024 | 66,51 | 67,99 | 66,45 | 67,59 | 1,56% | 2.061.795,00 |
| 12.09.2024 | 67,47 | 67,50 | 65,98 | 66,55 | -1,11% | 1.665.718,00 |
| 11.09.2024 | 66,61 | 67,58 | 66,26 | 67,30 | 0,90% | 2.247.601,00 |
| 10.09.2024 | 66,87 | 66,88 | 65,87 | 66,70 | 0,17% | 3.207.752,00 |
| 09.09.2024 | 66,96 | 67,56 | 66,44 | 66,59 | -0,89% | 2.244.153,00 |
| 06.09.2024 | 67,93 | 68,56 | 66,60 | 67,18 | -0,07% | 2.797.510,00 |
| 05.09.2024 | 68,09 | 68,81 | 67,07 | 67,23 | -1,41% | 2.625.414,00 |
| 04.09.2024 | 68,54 | 69,23 | 68,00 | 68,19 | -0,93% | 2.892.875,00 |
| 03.09.2024 | 69,08 | 70,41 | 68,61 | 68,83 | -0,36% | 3.006.185,00 |
| 30.08.2024 | 69,97 | 70,28 | 68,80 | 69,08 | -1,23% | 5.144.488,00 |
| 29.08.2024 | 70,81 | 71,15 | 69,90 | 69,94 | -1,06% | 2.738.134,00 |
| 28.08.2024 | 71,75 | 72,34 | 70,04 | 70,69 | -1,68% | 4.394.669,00 |
| 27.08.2024 | 71,50 | 72,33 | 70,92 | 71,90 | 0,81% | 4.519.642,00 |
| 26.08.2024 | 70,09 | 72,36 | 70,00 | 71,32 | 1,68% | 6.535.071,00 |