66,240€
-0,73%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 66,82 | 67,50 | 65,59 | 66,26 | -0,71% | - |
| 05.03.2026 | 66,73 | 66,73 | 66,73 | 66,73 | 6,56% | - |
| 04.03.2026 | 62,62 | 62,62 | 62,62 | 62,62 | 2,10% | - |
| 03.03.2026 | 61,58 | 61,58 | 61,33 | 61,33 | -1,89% | 300,00 |
| 02.03.2026 | 62,51 | 62,51 | 62,51 | 62,51 | 0,89% | 16,00 |
| 27.02.2026 | 63,25 | 63,25 | 61,96 | 61,96 | -2,32% | 135,00 |
| 26.02.2026 | 69,07 | 69,07 | 62,55 | 63,43 | -14,02% | 275,00 |
| 25.02.2026 | 73,77 | 73,77 | 73,77 | 73,77 | 1,32% | - |
| 24.02.2026 | 72,81 | 72,81 | 72,81 | 72,81 | 2,48% | - |
| 23.02.2026 | 75,72 | 75,72 | 71,05 | 71,05 | -8,66% | 19,00 |
| 20.02.2026 | 77,09 | 77,79 | 77,09 | 77,79 | 0,53% | 10,00 |
| 19.02.2026 | 77,01 | 77,38 | 77,01 | 77,38 | 3,77% | 15,00 |
| 18.02.2026 | 74,57 | 74,57 | 74,57 | 74,57 | -1,10% | - |
| 17.02.2026 | 77,78 | 78,14 | 75,40 | 75,40 | -4,31% | 124,00 |
| 16.02.2026 | 77,81 | 78,80 | 77,81 | 78,80 | 0,96% | 72,00 |
| 13.02.2026 | 77,24 | 78,05 | 76,52 | 78,05 | 1,01% | 2.401,00 |
| 12.02.2026 | 77,27 | 77,27 | 77,27 | 77,27 | 1,44% | - |
| 11.02.2026 | 79,40 | 79,44 | 76,17 | 76,17 | -4,79% | 325,00 |
| 10.02.2026 | 80,23 | 80,94 | 79,89 | 80,00 | 3,65% | 1.236,00 |
| 09.02.2026 | 77,40 | 77,40 | 77,18 | 77,18 | 1,29% | 14,00 |
| 06.02.2026 | 74,83 | 76,25 | 74,83 | 76,20 | -1,58% | 604,00 |
| 05.02.2026 | 77,35 | 77,42 | 77,35 | 77,42 | 3,66% | 2,00 |
| 04.02.2026 | 74,69 | 74,69 | 74,69 | 74,69 | -3,41% | - |
| 03.02.2026 | 78,21 | 78,21 | 77,33 | 77,33 | -2,84% | 113,00 |
| 02.02.2026 | 76,20 | 79,59 | 76,20 | 79,59 | 3,90% | 150,00 |
| 30.01.2026 | 76,60 | 76,60 | 76,60 | 76,60 | -4,67% | - |
| 29.01.2026 | 79,88 | 80,35 | 79,88 | 80,35 | 1,93% | 121,00 |
| 28.01.2026 | 78,83 | 78,83 | 78,83 | 78,83 | 0,82% | - |
| 27.01.2026 | 81,64 | 81,64 | 78,19 | 78,19 | -2,24% | 535,00 |
| 26.01.2026 | 71,92 | 79,98 | 71,92 | 79,98 | 11,89% | 528,00 |
| 23.01.2026 | 71,71 | 71,71 | 71,48 | 71,48 | 1,19% | 121,00 |
| 22.01.2026 | 69,68 | 70,64 | 69,68 | 70,64 | 3,34% | 25,00 |
| 21.01.2026 | 69,07 | 69,07 | 68,36 | 68,36 | 0,01% | 5,00 |
| 20.01.2026 | 68,35 | 68,35 | 68,35 | 68,35 | -1,13% | - |
| 19.01.2026 | 68,85 | 69,55 | 68,85 | 69,13 | -1,07% | 207,00 |
| 16.01.2026 | 69,88 | 69,88 | 69,88 | 69,88 | -0,64% | - |
| 15.01.2026 | 70,78 | 70,78 | 70,33 | 70,33 | -0,94% | 6,00 |
| 14.01.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -3,90% | - |
| 13.01.2026 | 73,88 | 73,88 | 73,88 | 73,88 | -0,01% | - |
| 12.01.2026 | 72,32 | 73,89 | 72,32 | 73,89 | 0,53% | 16,00 |
| 09.01.2026 | 73,01 | 73,73 | 73,01 | 73,50 | 0,66% | 75,00 |
| 08.01.2026 | 73,78 | 73,78 | 73,02 | 73,02 | 0,10% | 2,00 |
| 07.01.2026 | 73,08 | 73,08 | 72,95 | 72,95 | -0,65% | 6,00 |
| 06.01.2026 | 73,43 | 73,43 | 73,43 | 73,43 | 3,16% | - |
| 05.01.2026 | 71,06 | 71,18 | 71,06 | 71,18 | -3,06% | 1,00 |
| 02.01.2026 | 73,43 | 73,43 | 73,43 | 73,43 | 0,55% | 2,00 |
| 30.12.2025 | 72,84 | 73,03 | 72,84 | 73,03 | -1,82% | 230,00 |
| 29.12.2025 | 74,45 | 74,45 | 74,38 | 74,38 | -2,29% | 31,00 |
| 23.12.2025 | 76,10 | 76,12 | 76,10 | 76,12 | -0,74% | 10,00 |
| 22.12.2025 | 76,62 | 76,69 | 76,62 | 76,69 | 0,91% | 7,00 |
| 19.12.2025 | 75,80 | 76,00 | 75,80 | 76,00 | 0,92% | 50,00 |
| 18.12.2025 | 75,31 | 75,31 | 75,31 | 75,31 | 0,75% | - |
| 17.12.2025 | 74,75 | 74,75 | 74,75 | 74,75 | 2,34% | - |
| 16.12.2025 | 72,85 | 73,04 | 72,85 | 73,04 | -1,47% | 103,00 |
| 15.12.2025 | 76,00 | 76,95 | 74,13 | 74,13 | -3,03% | 141,00 |
| 12.12.2025 | 76,65 | 76,65 | 76,45 | 76,45 | 1,93% | 30,00 |
| 11.12.2025 | 74,51 | 75,00 | 74,51 | 75,00 | -1,56% | 80,00 |
| 10.12.2025 | 74,95 | 76,19 | 74,95 | 76,19 | 0,05% | 2,00 |
| 09.12.2025 | 76,15 | 76,15 | 76,15 | 76,15 | 1,48% | 24,00 |
| 08.12.2025 | 74,95 | 75,04 | 74,95 | 75,04 | -0,90% | 70,00 |
| 05.12.2025 | 74,02 | 75,72 | 74,02 | 75,72 | 3,30% | 33,00 |
| 04.12.2025 | 73,24 | 73,30 | 73,24 | 73,30 | 0,89% | 39,00 |
| 03.12.2025 | 72,65 | 72,65 | 72,65 | 72,65 | -1,82% | - |
| 02.12.2025 | 72,80 | 74,00 | 72,80 | 74,00 | 1,84% | 20,00 |
| 01.12.2025 | 72,66 | 72,66 | 72,66 | 72,66 | -1,09% | 6,00 |
| 28.11.2025 | 72,61 | 73,46 | 72,61 | 73,46 | 1,39% | 8,00 |
| 27.11.2025 | 72,46 | 73,26 | 72,45 | 72,45 | -3,70% | 118,00 |
| 26.11.2025 | 74,81 | 75,82 | 74,81 | 75,23 | -1,67% | 162,00 |
| 25.11.2025 | 70,32 | 77,41 | 70,32 | 76,51 | 11,73% | 1.030,00 |
| 24.11.2025 | 68,43 | 68,48 | 68,43 | 68,48 | 1,27% | 135,00 |
| 21.11.2025 | 67,67 | 67,73 | 67,41 | 67,62 | -4,32% | 29,00 |
| 20.11.2025 | 70,67 | 70,67 | 70,67 | 70,67 | 1,29% | - |
| 19.11.2025 | 69,77 | 69,77 | 69,77 | 69,77 | 0,30% | - |
| 18.11.2025 | 69,70 | 70,06 | 69,56 | 69,56 | -3,19% | 86,00 |
| 17.11.2025 | 72,50 | 72,50 | 71,85 | 71,85 | 0,10% | 6,00 |
| 14.11.2025 | 71,78 | 71,78 | 71,78 | 71,78 | -1,55% | - |
| 13.11.2025 | 72,91 | 72,91 | 72,91 | 72,91 | -0,95% | - |
| 12.11.2025 | 72,92 | 73,61 | 72,92 | 73,61 | 1,04% | 454,00 |
| 11.11.2025 | 71,65 | 72,85 | 71,65 | 72,85 | 3,01% | 115,00 |
| 10.11.2025 | 70,95 | 70,95 | 70,72 | 70,72 | 0,07% | 10,00 |
| 07.11.2025 | 71,05 | 71,05 | 70,67 | 70,67 | -0,46% | 183,00 |
| 06.11.2025 | 72,26 | 72,26 | 71,00 | 71,00 | -2,11% | 31,00 |
| 05.11.2025 | 72,38 | 72,53 | 72,38 | 72,53 | -0,41% | 80,00 |
| 04.11.2025 | 73,82 | 73,82 | 72,78 | 72,83 | -2,67% | 77,00 |
| 03.11.2025 | 75,23 | 75,26 | 74,83 | 74,83 | 0,78% | 84,00 |
| 31.10.2025 | 73,23 | 74,25 | 72,97 | 74,25 | 4,02% | 26,00 |
| 30.10.2025 | 71,38 | 71,38 | 71,38 | 71,38 | -1,84% | - |
| 29.10.2025 | 72,72 | 72,72 | 72,72 | 72,72 | -0,82% | - |
| 28.10.2025 | 72,73 | 73,32 | 72,73 | 73,32 | -0,62% | 13,00 |
| 27.10.2025 | 73,78 | 73,78 | 73,78 | 73,78 | 3,65% | 5,00 |
| 24.10.2025 | 71,18 | 71,18 | 71,18 | 71,18 | 1,02% | - |
| 23.10.2025 | 70,46 | 70,46 | 70,46 | 70,46 | -1,66% | - |
| 22.10.2025 | 71,65 | 71,65 | 71,65 | 71,65 | -0,80% | - |
| 21.10.2025 | 70,17 | 72,23 | 70,17 | 72,23 | 5,31% | 216,00 |
| 20.10.2025 | 68,59 | 68,59 | 68,59 | 68,59 | 2,02% | - |
| 17.10.2025 | 67,47 | 67,47 | 67,23 | 67,23 | -0,78% | 60,00 |
| 16.10.2025 | 67,76 | 67,76 | 67,76 | 67,76 | -0,46% | - |
| 15.10.2025 | 68,07 | 68,07 | 68,07 | 68,07 | 0,38% | - |
| 14.10.2025 | 67,81 | 67,81 | 67,81 | 67,81 | -2,88% | - |
| 13.10.2025 | 69,82 | 69,82 | 69,82 | 69,82 | -2,12% | - |