77,340$
-0,87%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 77,71 | 79,38 | 77,00 | 77,33 | -0,88% | 69.514,00 |
| 04.03.2026 | 73,50 | 78,45 | 73,50 | 78,02 | 6,15% | 7.799.220,00 |
| 03.03.2026 | 70,89 | 74,66 | 70,70 | 73,50 | 1,07% | 4.511.648,00 |
| 02.03.2026 | 72,51 | 74,24 | 71,74 | 72,72 | -1,65% | 5.780.244,00 |
| 27.02.2026 | 73,98 | 75,12 | 72,69 | 73,94 | -2,12% | 7.556.964,00 |
| 26.02.2026 | 79,00 | 80,25 | 72,93 | 75,54 | -11,58% | 16.668.966,00 |
| 25.02.2026 | 86,79 | 87,28 | 84,50 | 85,43 | -2,38% | 6.554.115,00 |
| 24.02.2026 | 86,00 | 90,54 | 85,90 | 87,51 | 1,68% | 4.157.881,00 |
| 23.02.2026 | 89,50 | 89,50 | 82,79 | 86,06 | -4,68% | 6.016.217,00 |
| 20.02.2026 | 90,44 | 93,07 | 89,63 | 90,29 | -0,74% | 3.061.406,00 |
| 19.02.2026 | 91,49 | 92,67 | 90,50 | 90,96 | -0,18% | 2.938.076,00 |
| 18.02.2026 | 88,82 | 91,54 | 88,02 | 91,12 | 2,79% | 3.061.557,00 |
| 17.02.2026 | 91,74 | 93,21 | 88,17 | 88,65 | -4,27% | 2.808.509,00 |
| 13.02.2026 | 92,30 | 92,91 | 89,89 | 92,60 | 0,39% | 3.159.818,00 |
| 12.02.2026 | 91,73 | 93,61 | 89,44 | 92,24 | 0,10% | 4.352.155,00 |
| 11.02.2026 | 94,50 | 95,45 | 88,60 | 92,15 | -2,99% | 4.822.237,00 |
| 10.02.2026 | 95,57 | 96,52 | 94,43 | 94,99 | -0,42% | 3.652.384,00 |
| 09.02.2026 | 91,56 | 95,50 | 90,50 | 95,39 | 3,46% | 3.782.736,00 |
| 06.02.2026 | 89,86 | 92,28 | 88,10 | 92,20 | 3,50% | 3.764.161,00 |
| 05.02.2026 | 93,30 | 93,64 | 88,73 | 89,08 | -1,93% | 5.538.530,00 |
| 04.02.2026 | 87,95 | 92,08 | 87,19 | 90,83 | 2,37% | 5.611.948,00 |
| 03.02.2026 | 92,38 | 93,53 | 87,90 | 88,73 | -4,45% | 4.900.409,00 |
| 02.02.2026 | 91,69 | 94,29 | 90,29 | 92,87 | 0,83% | 4.326.245,00 |
| 30.01.2026 | 91,66 | 94,00 | 91,18 | 92,10 | -0,52% | 3.434.751,00 |
| 29.01.2026 | 94,50 | 95,15 | 89,73 | 92,58 | -3,78% | 4.077.296,00 |
| 28.01.2026 | 94,94 | 97,58 | 94,00 | 96,22 | 1,88% | 4.482.606,00 |
| 27.01.2026 | 96,75 | 97,24 | 93,20 | 94,44 | -1,07% | 5.687.412,00 |
| 26.01.2026 | 86,66 | 95,83 | 86,41 | 95,46 | 11,28% | 10.339.545,00 |
| 23.01.2026 | 84,60 | 85,94 | 84,41 | 85,78 | 1,33% | 2.652.993,00 |
| 22.01.2026 | 82,00 | 84,92 | 81,74 | 84,65 | 4,27% | 3.900.975,00 |
| 21.01.2026 | 81,38 | 82,17 | 80,00 | 81,18 | -0,17% | 2.979.596,00 |
| 20.01.2026 | 80,00 | 81,36 | 79,77 | 81,32 | 0,44% | 2.398.078,00 |
| 16.01.2026 | 81,66 | 82,20 | 80,58 | 80,96 | -0,69% | 2.375.617,00 |
| 15.01.2026 | 82,56 | 83,12 | 81,45 | 81,52 | -1,50% | 2.354.919,00 |
| 14.01.2026 | 83,13 | 84,64 | 82,73 | 82,76 | -0,52% | 2.213.477,00 |
| 13.01.2026 | 86,65 | 87,02 | 82,50 | 83,19 | -4,10% | 3.368.405,00 |
| 12.01.2026 | 87,25 | 87,92 | 85,64 | 86,75 | 1,84% | 2.466.085,00 |
| 09.01.2026 | 85,79 | 87,12 | 84,95 | 85,18 | -0,55% | 1.926.425,00 |
| 08.01.2026 | 86,22 | 86,56 | 84,68 | 85,65 | -1,13% | 2.137.986,00 |
| 07.01.2026 | 86,06 | 86,88 | 84,28 | 86,63 | 1,01% | 3.074.680,00 |
| 06.01.2026 | 86,18 | 87,25 | 85,13 | 85,76 | -0,89% | 3.186.178,00 |
| 05.01.2026 | 83,55 | 86,78 | 83,45 | 86,53 | 3,85% | 3.065.199,00 |