91,490$
-1,00%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 92,15 | 92,48 | 90,68 | 92,32 | -0,10% | 2.841.894,00 |
| 29.07.2026 | 91,19 | 94,14 | 90,53 | 92,41 | 1,02% | 3.090.167,00 |
| 28.07.2026 | 91,17 | 92,22 | 89,35 | 91,48 | 0,29% | 3.455.043,00 |
| 27.07.2026 | 90,11 | 91,70 | 89,74 | 91,22 | 3,67% | 3.130.806,00 |
| 24.07.2026 | 85,22 | 88,17 | 85,22 | 87,99 | 4,61% | 3.982.238,00 |
| 23.07.2026 | 85,88 | 86,49 | 83,33 | 84,11 | -1,98% | 3.031.136,00 |
| 22.07.2026 | 89,40 | 89,71 | 85,53 | 85,81 | -4,41% | 3.083.269,00 |
| 21.07.2026 | 89,56 | 91,00 | 89,10 | 89,77 | -1,25% | 2.536.353,00 |
| 20.07.2026 | 90,66 | 91,86 | 89,30 | 90,91 | -0,24% | 2.586.269,00 |
| 17.07.2026 | 90,85 | 92,36 | 89,91 | 91,13 | -1,92% | 2.751.150,00 |
| 16.07.2026 | 93,00 | 94,45 | 91,66 | 92,92 | 0,34% | 2.715.462,00 |
| 15.07.2026 | 91,98 | 94,10 | 91,55 | 92,60 | 1,59% | 3.752.549,00 |
| 14.07.2026 | 88,60 | 91,88 | 88,30 | 91,15 | -0,79% | 3.098.026,00 |
| 13.07.2026 | 89,99 | 93,15 | 89,99 | 91,88 | 2,36% | 3.044.962,00 |
| 10.07.2026 | 90,86 | 91,49 | 89,36 | 89,76 | -0,13% | 2.732.573,00 |
| 09.07.2026 | 85,91 | 89,95 | 85,55 | 89,88 | 2,84% | 3.093.019,00 |
| 08.07.2026 | 85,78 | 87,90 | 85,03 | 87,40 | 2,01% | 3.667.755,00 |
| 07.07.2026 | 86,48 | 87,83 | 85,64 | 85,68 | 0,85% | 2.465.914,00 |
| 06.07.2026 | 86,37 | 87,09 | 84,65 | 84,96 | -2,51% | 3.326.786,00 |
| 02.07.2026 | 89,25 | 90,50 | 86,86 | 87,15 | -3,31% | 3.514.869,00 |
| 01.07.2026 | 88,56 | 91,09 | 87,89 | 90,13 | 4,43% | 3.525.946,00 |
| 30.06.2026 | 85,90 | 87,32 | 85,24 | 86,31 | 0,20% | 3.788.059,00 |
| 29.06.2026 | 88,01 | 88,75 | 85,86 | 86,14 | -0,39% | 3.094.801,00 |
| 26.06.2026 | 83,43 | 86,73 | 83,00 | 86,48 | 4,34% | 3.881.928,00 |
| 25.06.2026 | 84,84 | 85,15 | 82,27 | 82,88 | -3,03% | 3.263.495,00 |
| 24.06.2026 | 85,22 | 87,37 | 84,98 | 85,47 | -1,13% | 3.693.836,00 |
| 23.06.2026 | 84,34 | 86,70 | 84,30 | 86,45 | 2,50% | 3.711.089,00 |
| 22.06.2026 | 85,28 | 87,72 | 82,95 | 84,34 | -2,34% | 5.254.465,00 |
| 18.06.2026 | 86,53 | 86,95 | 85,01 | 86,36 | -1,18% | 8.136.342,00 |
| 17.06.2026 | 91,60 | 91,60 | 87,21 | 87,39 | -5,08% | 3.950.176,00 |
| 16.06.2026 | 93,29 | 93,63 | 90,39 | 92,07 | -2,31% | 4.490.727,00 |
| 15.06.2026 | 93,83 | 96,39 | 93,00 | 94,25 | 0,61% | 4.051.967,00 |
| 12.06.2026 | 92,01 | 94,40 | 90,28 | 93,68 | 1,47% | 3.254.859,00 |
| 11.06.2026 | 92,60 | 93,73 | 90,80 | 92,32 | -1,75% | 3.964.228,00 |
| 10.06.2026 | 95,50 | 96,85 | 93,73 | 93,96 | -2,96% | 3.311.419,00 |
| 09.06.2026 | 101,35 | 101,50 | 93,32 | 96,83 | -4,27% | 4.618.636,00 |
| 08.06.2026 | 101,88 | 102,80 | 100,17 | 101,15 | -0,46% | 3.608.650,00 |
| 05.06.2026 | 105,66 | 105,96 | 99,57 | 101,62 | -3,41% | 3.605.572,00 |
| 04.06.2026 | 105,61 | 106,83 | 103,29 | 105,21 | -0,91% | 3.458.794,00 |
| 03.06.2026 | 110,38 | 110,74 | 105,60 | 106,18 | -5,09% | 3.081.708,00 |
| 02.06.2026 | 108,29 | 113,53 | 108,11 | 111,88 | 0,23% | 4.731.612,00 |
| 01.06.2026 | 104,00 | 114,74 | 103,36 | 111,62 | 9,87% | 8.506.798,00 |
| 29.05.2026 | 101,58 | 102,63 | 99,37 | 101,59 | 1,12% | 5.506.352,00 |
| 28.05.2026 | 100,00 | 102,89 | 98,94 | 100,46 | 0,51% | 3.841.702,00 |
| 27.05.2026 | 99,44 | 101,94 | 98,75 | 99,95 | -0,14% | 3.541.588,00 |
| 26.05.2026 | 105,22 | 105,22 | 99,66 | 100,09 | -5,25% | 5.405.657,00 |
| 22.05.2026 | 108,50 | 113,73 | 105,09 | 105,64 | 9,19% | 9.632.558,00 |
| 21.05.2026 | 99,00 | 100,07 | 95,36 | 96,75 | -2,69% | 8.481.465,00 |
| 20.05.2026 | 96,46 | 99,59 | 95,71 | 99,42 | 2,08% | 4.678.318,00 |
| 19.05.2026 | 98,21 | 100,49 | 97,03 | 97,39 | -1,50% | 5.771.239,00 |
| 18.05.2026 | 99,50 | 100,44 | 98,28 | 98,87 | -1,29% | 5.691.847,00 |
| 15.05.2026 | 98,60 | 102,47 | 98,52 | 100,16 | 1,96% | 6.579.314,00 |
| 14.05.2026 | 102,58 | 102,90 | 97,81 | 98,23 | -4,10% | 5.896.606,00 |
| 13.05.2026 | 103,48 | 103,96 | 101,51 | 102,43 | -0,51% | 3.473.741,00 |
| 12.05.2026 | 106,36 | 106,66 | 102,22 | 102,96 | -3,88% | 4.877.842,00 |
| 11.05.2026 | 109,31 | 111,56 | 105,46 | 107,12 | -1,91% | 4.027.066,00 |
| 08.05.2026 | 108,25 | 109,41 | 105,22 | 109,21 | 0,78% | 3.771.231,00 |
| 07.05.2026 | 107,65 | 108,92 | 105,33 | 108,36 | 3,07% | 4.738.763,00 |
| 06.05.2026 | 106,74 | 108,26 | 104,61 | 105,13 | -3,64% | 6.166.280,00 |
| 05.05.2026 | 107,02 | 109,50 | 105,33 | 109,10 | 2,32% | 4.211.935,00 |
| 04.05.2026 | 103,55 | 107,91 | 103,21 | 106,63 | 3,08% | 5.493.140,00 |
| 01.05.2026 | 99,00 | 104,14 | 98,81 | 103,44 | 6,47% | 5.825.876,00 |
| 30.04.2026 | 95,50 | 97,80 | 93,49 | 97,15 | 1,45% | 7.727.250,00 |
| 29.04.2026 | 91,69 | 96,51 | 91,02 | 95,76 | 5,07% | 6.681.747,00 |
| 28.04.2026 | 91,27 | 92,38 | 90,27 | 91,14 | 0,34% | 3.045.337,00 |
| 27.04.2026 | 91,08 | 92,00 | 89,71 | 90,83 | -1,30% | 3.877.260,00 |
| 24.04.2026 | 90,51 | 93,21 | 89,55 | 92,03 | 2,24% | 4.255.189,00 |
| 23.04.2026 | 90,24 | 90,60 | 87,19 | 90,01 | -2,08% | 3.808.272,00 |
| 22.04.2026 | 92,70 | 93,51 | 89,50 | 91,92 | 1,06% | 3.477.629,00 |
| 21.04.2026 | 92,80 | 94,51 | 90,69 | 90,96 | 0,44% | 4.830.029,00 |
| 20.04.2026 | 89,08 | 90,69 | 88,11 | 90,56 | 2,89% | 3.462.376,00 |
| 17.04.2026 | 88,82 | 89,10 | 87,11 | 88,02 | 1,55% | 3.633.921,00 |
| 16.04.2026 | 90,00 | 90,50 | 86,08 | 86,68 | -2,64% | 5.054.999,00 |
| 15.04.2026 | 83,86 | 89,46 | 83,33 | 89,03 | 8,05% | 6.055.532,00 |
| 14.04.2026 | 83,50 | 84,64 | 81,23 | 82,40 | -0,48% | 3.469.594,00 |
| 13.04.2026 | 79,86 | 82,88 | 79,24 | 82,80 | 4,49% | 4.623.942,00 |
| 10.04.2026 | 84,06 | 84,06 | 77,02 | 79,24 | -5,70% | 6.056.079,00 |
| 09.04.2026 | 83,27 | 84,48 | 81,90 | 84,03 | 0,96% | 4.917.245,00 |
| 08.04.2026 | 85,80 | 86,34 | 82,88 | 83,23 | -0,94% | 4.067.872,00 |
| 07.04.2026 | 82,89 | 85,29 | 82,83 | 84,02 | 1,62% | 4.000.746,00 |
| 06.04.2026 | 82,03 | 83,02 | 81,23 | 82,68 | 0,39% | 2.709.231,00 |
| 02.04.2026 | 80,00 | 82,40 | 79,17 | 82,36 | 2,06% | 2.834.395,00 |
| 01.04.2026 | 80,90 | 81,37 | 78,91 | 80,70 | 0,39% | 2.854.624,00 |
| 31.03.2026 | 79,05 | 80,60 | 77,99 | 80,39 | 2,17% | 4.008.103,00 |
| 30.03.2026 | 77,41 | 79,19 | 77,06 | 78,68 | 1,25% | 3.707.382,00 |
| 27.03.2026 | 78,50 | 79,12 | 77,16 | 77,71 | -2,03% | 3.466.555,00 |
| 26.03.2026 | 78,25 | 81,10 | 78,17 | 79,32 | 1,55% | 4.249.728,00 |
| 25.03.2026 | 77,00 | 78,55 | 76,03 | 78,11 | 2,80% | 3.755.740,00 |
| 24.03.2026 | 77,55 | 77,55 | 75,45 | 75,98 | -2,53% | 3.736.354,00 |
| 23.03.2026 | 77,13 | 78,64 | 76,03 | 77,95 | 1,75% | 3.236.266,00 |
| 20.03.2026 | 76,54 | 77,52 | 74,86 | 76,61 | -0,17% | 5.476.049,00 |
| 19.03.2026 | 75,67 | 77,07 | 75,35 | 76,74 | 0,41% | 2.835.795,00 |
| 18.03.2026 | 75,33 | 77,17 | 75,33 | 76,43 | 0,58% | 2.669.824,00 |
| 17.03.2026 | 75,21 | 77,20 | 74,82 | 75,99 | 1,37% | 2.205.574,00 |
| 16.03.2026 | 74,70 | 75,92 | 74,33 | 74,96 | 1,16% | 2.988.299,00 |
| 13.03.2026 | 74,94 | 75,66 | 73,63 | 74,10 | -1,12% | 2.743.049,00 |
| 12.03.2026 | 75,81 | 77,38 | 74,86 | 74,94 | -1,46% | 2.932.974,00 |
| 11.03.2026 | 76,38 | 77,94 | 74,90 | 76,05 | -0,43% | 3.513.133,00 |
| 10.03.2026 | 78,24 | 78,24 | 74,82 | 76,38 | -0,88% | 3.345.737,00 |
| 09.03.2026 | 76,34 | 77,63 | 75,80 | 77,06 | -0,57% | 3.371.780,00 |