71,040€
0,35%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 69,65 | 69,96 | 69,65 | 69,96 | -1,17% | 13,00 |
| 27.02.2025 | 70,68 | 70,87 | 70,68 | 70,79 | 0,70% | 92,00 |
| 26.02.2025 | 70,54 | 71,34 | 70,30 | 70,30 | -2,21% | 55,00 |
| 25.02.2025 | 74,81 | 75,20 | 69,90 | 71,89 | -6,01% | 782,00 |
| 24.02.2025 | 78,34 | 79,20 | 76,49 | 76,49 | -3,57% | 216,00 |
| 21.02.2025 | 79,52 | 79,52 | 79,31 | 79,32 | -2,78% | 2,00 |
| 20.02.2025 | 81,11 | 81,59 | 81,11 | 81,59 | 0,73% | 57,00 |
| 19.02.2025 | 81,18 | 81,18 | 81,00 | 81,00 | -0,42% | 98,00 |
| 18.02.2025 | 81,34 | 81,34 | 81,34 | 81,34 | 0,63% | - |
| 17.02.2025 | 80,83 | 80,83 | 80,83 | 80,83 | 0,17% | 1,00 |
| 14.02.2025 | 81,04 | 81,04 | 79,70 | 80,69 | 1,38% | 9,00 |
| 13.02.2025 | 79,59 | 79,59 | 79,59 | 79,59 | 0,57% | - |
| 12.02.2025 | 80,49 | 80,49 | 79,14 | 79,14 | -5,63% | 186,00 |
| 11.02.2025 | 84,04 | 84,07 | 83,86 | 83,86 | 0,40% | 44,00 |
| 10.02.2025 | 83,19 | 83,53 | 83,19 | 83,53 | -0,08% | 45,00 |
| 07.02.2025 | 83,50 | 83,72 | 83,11 | 83,60 | 0,77% | 117,00 |
| 06.02.2025 | 82,61 | 82,96 | 82,61 | 82,96 | 0,28% | 100,00 |
| 05.02.2025 | 82,27 | 82,73 | 81,93 | 82,73 | -0,42% | 90,00 |
| 04.02.2025 | 83,20 | 83,20 | 83,08 | 83,08 | -0,26% | 50,00 |
| 03.02.2025 | 82,83 | 83,30 | 82,83 | 83,30 | -0,62% | 130,00 |
| 31.01.2025 | 83,82 | 83,82 | 83,82 | 83,82 | -0,57% | - |
| 30.01.2025 | 83,49 | 84,30 | 83,49 | 84,30 | 0,43% | 7,00 |
| 29.01.2025 | 84,84 | 85,52 | 83,94 | 83,94 | -1,25% | 126,00 |
| 28.01.2025 | 78,24 | 85,00 | 78,24 | 85,00 | 9,40% | 217,00 |
| 27.01.2025 | 74,39 | 77,70 | 74,15 | 77,70 | 1,36% | 52,00 |
| 24.01.2025 | 76,26 | 76,66 | 76,26 | 76,66 | 0,35% | 115,00 |
| 23.01.2025 | 75,81 | 76,39 | 75,81 | 76,39 | 1,57% | 30,00 |
| 22.01.2025 | 75,36 | 75,36 | 75,21 | 75,21 | 0,20% | 20,00 |
| 21.01.2025 | 75,02 | 75,47 | 75,02 | 75,06 | 0,40% | 89,00 |
| 20.01.2025 | 75,33 | 75,33 | 74,76 | 74,76 | -3,61% | 3,00 |
| 17.01.2025 | 76,96 | 77,56 | 76,93 | 77,56 | -0,10% | 55,00 |
| 16.01.2025 | 77,64 | 77,64 | 77,64 | 77,64 | 1,29% | - |
| 15.01.2025 | 76,68 | 76,68 | 76,65 | 76,65 | -0,17% | 10,00 |
| 14.01.2025 | 76,78 | 76,78 | 76,78 | 76,78 | -0,60% | - |
| 13.01.2025 | 76,84 | 77,24 | 76,84 | 77,24 | 0,16% | 10,00 |
| 10.01.2025 | 77,02 | 77,12 | 77,02 | 77,12 | 0,13% | 2.105,00 |
| 09.01.2025 | 77,09 | 77,09 | 77,02 | 77,02 | -0,93% | 12,00 |
| 08.01.2025 | 77,74 | 77,74 | 77,74 | 77,74 | -1,16% | - |
| 07.01.2025 | 78,70 | 78,70 | 78,65 | 78,65 | -1,63% | 150,00 |
| 06.01.2025 | 79,95 | 79,95 | 79,95 | 79,95 | 0,83% | - |
| 03.01.2025 | 79,29 | 79,29 | 79,29 | 79,29 | 0,27% | - |
| 02.01.2025 | 78,74 | 79,08 | 78,74 | 79,08 | -1,15% | 62,00 |
| 30.12.2024 | 79,80 | 80,00 | 79,80 | 80,00 | -1,73% | 34,00 |
| 27.12.2024 | 81,53 | 81,53 | 81,41 | 81,41 | -1,09% | 212,00 |
| 23.12.2024 | 82,37 | 82,69 | 82,31 | 82,31 | 3,18% | 22,00 |
| 20.12.2024 | 80,30 | 80,30 | 79,77 | 79,77 | -0,65% | 6,00 |
| 19.12.2024 | 79,91 | 80,29 | 79,91 | 80,29 | -1,18% | 40,00 |
| 18.12.2024 | 80,14 | 81,25 | 80,14 | 81,25 | 1,68% | 8,00 |
| 17.12.2024 | 79,31 | 79,91 | 78,73 | 79,91 | 0,25% | 25,00 |
| 16.12.2024 | 79,33 | 80,17 | 79,33 | 79,71 | -0,81% | 157,00 |
| 13.12.2024 | 83,04 | 83,04 | 80,36 | 80,36 | -3,18% | 32,00 |
| 12.12.2024 | 82,01 | 83,00 | 82,01 | 83,00 | 0,79% | 60,00 |
| 11.12.2024 | 79,27 | 82,35 | 79,27 | 82,35 | 2,51% | 150,00 |
| 10.12.2024 | 80,54 | 80,97 | 80,33 | 80,33 | -1,27% | 21,00 |
| 09.12.2024 | 81,26 | 81,66 | 81,26 | 81,36 | -0,54% | 114,00 |
| 06.12.2024 | 78,55 | 81,80 | 78,50 | 81,80 | 2,98% | 236,00 |
| 05.12.2024 | 79,08 | 80,24 | 79,08 | 79,43 | -0,09% | 292,00 |
| 04.12.2024 | 78,32 | 79,50 | 78,32 | 79,50 | 1,07% | 25,00 |
| 03.12.2024 | 78,93 | 78,93 | 78,62 | 78,66 | 0,68% | 43,00 |
| 02.12.2024 | 78,13 | 78,13 | 78,13 | 78,13 | -3,03% | - |
| 29.11.2024 | 80,57 | 80,57 | 80,57 | 80,57 | -0,51% | - |
| 28.11.2024 | 80,65 | 80,98 | 80,65 | 80,98 | 0,87% | 22,00 |
| 27.11.2024 | 78,22 | 80,28 | 78,22 | 80,28 | 1,93% | 130,00 |
| 26.11.2024 | 80,27 | 80,27 | 74,77 | 78,76 | -7,31% | 815,00 |
| 25.11.2024 | 84,04 | 88,35 | 83,48 | 84,97 | 3,38% | 490,00 |
| 22.11.2024 | 77,19 | 82,19 | 77,19 | 82,19 | 6,09% | 793,00 |
| 21.11.2024 | 74,84 | 77,49 | 74,43 | 77,47 | 5,83% | 106,00 |
| 20.11.2024 | 73,20 | 73,20 | 73,20 | 73,20 | -1,44% | - |
| 19.11.2024 | 74,38 | 74,38 | 74,27 | 74,27 | -0,92% | 14,00 |
| 18.11.2024 | 77,00 | 77,00 | 74,96 | 74,96 | -2,64% | 175,00 |
| 15.11.2024 | 77,60 | 77,76 | 76,99 | 76,99 | -4,41% | 18,00 |
| 14.11.2024 | 80,29 | 80,54 | 80,29 | 80,54 | 0,21% | 50,00 |
| 13.11.2024 | 80,52 | 81,20 | 80,37 | 80,37 | -0,69% | 621,00 |
| 12.11.2024 | 80,15 | 82,00 | 78,85 | 80,93 | 0,41% | 46,00 |
| 11.11.2024 | 76,46 | 80,79 | 76,46 | 80,60 | 6,78% | 339,00 |
| 08.11.2024 | 74,05 | 75,48 | 74,05 | 75,48 | 2,33% | 99,00 |
| 07.11.2024 | 73,76 | 73,76 | 73,76 | 73,76 | -1,13% | 33,00 |
| 06.11.2024 | 72,68 | 74,60 | 72,68 | 74,60 | 7,83% | 100,00 |
| 05.11.2024 | 69,18 | 69,18 | 69,18 | 69,18 | -0,67% | - |
| 04.11.2024 | 69,11 | 69,65 | 69,11 | 69,65 | 1,83% | 100,00 |
| 01.11.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -0,90% | - |
| 31.10.2024 | 68,33 | 69,02 | 68,33 | 69,02 | -0,58% | 117,00 |
| 30.10.2024 | 69,42 | 69,42 | 69,42 | 69,42 | -1,10% | - |
| 29.10.2024 | 68,00 | 70,19 | 68,00 | 70,19 | 3,83% | 105,00 |
| 28.10.2024 | 67,01 | 67,60 | 66,95 | 67,60 | 0,09% | 55,00 |
| 25.10.2024 | 66,89 | 67,54 | 66,89 | 67,54 | -0,15% | 24,00 |
| 24.10.2024 | 67,01 | 67,90 | 67,01 | 67,64 | 1,70% | 76,00 |
| 23.10.2024 | 66,51 | 66,51 | 66,51 | 66,51 | -0,48% | - |
| 22.10.2024 | 66,37 | 66,83 | 66,03 | 66,83 | 2,14% | 65,00 |
| 21.10.2024 | 64,64 | 65,43 | 64,60 | 65,43 | 0,66% | 60,00 |
| 18.10.2024 | 64,47 | 65,00 | 64,47 | 65,00 | 1,25% | 33,00 |
| 17.10.2024 | 63,28 | 64,20 | 63,28 | 64,20 | 2,57% | 94,00 |
| 16.10.2024 | 62,59 | 62,59 | 62,59 | 62,59 | -0,37% | - |
| 15.10.2024 | 62,01 | 62,82 | 62,01 | 62,82 | -3,22% | 320,00 |
| 14.10.2024 | 64,27 | 64,91 | 64,27 | 64,91 | 0,62% | 8,00 |
| 11.10.2024 | 64,51 | 64,51 | 64,51 | 64,51 | 0,84% | - |
| 10.10.2024 | 63,84 | 63,97 | 63,49 | 63,97 | 0,87% | 25,00 |
| 09.10.2024 | 61,75 | 63,42 | 61,75 | 63,42 | 3,00% | 750,00 |
| 08.10.2024 | 61,73 | 61,73 | 61,57 | 61,57 | -1,00% | 53,00 |
| 07.10.2024 | 62,19 | 62,19 | 62,19 | 62,19 | 1,55% | - |