70,420€
1,79%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 70,42 | 70,46 | 70,09 | 70,42 | 1,79% | - |
| 02.09.2025 | 69,18 | 69,18 | 69,18 | 69,18 | -0,60% | - |
| 01.09.2025 | 69,60 | 69,60 | 69,60 | 69,60 | 1,09% | 2,00 |
| 29.08.2025 | 68,85 | 68,85 | 68,85 | 68,85 | -0,94% | - |
| 28.08.2025 | 69,02 | 69,87 | 69,02 | 69,50 | 1,43% | 311,00 |
| 27.08.2025 | 67,63 | 68,52 | 67,50 | 68,52 | -1,44% | 547,00 |
| 26.08.2025 | 69,52 | 69,52 | 69,52 | 69,52 | -1,60% | - |
| 25.08.2025 | 70,16 | 70,78 | 70,16 | 70,65 | 0,53% | 977,00 |
| 22.08.2025 | 66,41 | 70,28 | 66,14 | 70,28 | 11,31% | 780,00 |
| 21.08.2025 | 61,81 | 63,14 | 61,81 | 63,14 | 2,82% | 188,00 |
| 20.08.2025 | 61,80 | 61,80 | 61,41 | 61,41 | -1,11% | 315,00 |
| 19.08.2025 | 62,86 | 63,28 | 62,10 | 62,10 | -0,67% | 22,00 |
| 18.08.2025 | 62,26 | 62,52 | 62,26 | 62,52 | 0,18% | 73,00 |
| 15.08.2025 | 61,35 | 62,41 | 61,28 | 62,41 | 0,99% | 125,00 |
| 14.08.2025 | 61,58 | 61,80 | 61,58 | 61,80 | 3,50% | 50,00 |
| 13.08.2025 | 59,81 | 59,89 | 59,65 | 59,71 | -0,25% | 240,00 |
| 12.08.2025 | 60,18 | 60,18 | 59,86 | 59,86 | -2,35% | 42,00 |
| 11.08.2025 | 61,05 | 62,00 | 61,05 | 61,30 | 0,10% | 379,00 |
| 08.08.2025 | 61,16 | 61,24 | 61,16 | 61,24 | -2,17% | 2,00 |
| 07.08.2025 | 62,44 | 62,60 | 62,44 | 62,60 | 0,85% | 7,00 |
| 06.08.2025 | 61,90 | 62,07 | 61,90 | 62,07 | -0,34% | 7,00 |
| 05.08.2025 | 62,27 | 62,28 | 62,27 | 62,28 | 0,24% | 40,00 |
| 04.08.2025 | 61,32 | 62,13 | 61,32 | 62,13 | -3,63% | 10,00 |
| 01.08.2025 | 64,47 | 64,47 | 64,47 | 64,47 | -1,44% | - |
| 31.07.2025 | 65,20 | 65,41 | 65,20 | 65,41 | 1,44% | 15,00 |
| 30.07.2025 | 64,48 | 64,48 | 64,48 | 64,48 | -0,49% | - |
| 29.07.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -0,31% | - |
| 28.07.2025 | 63,56 | 65,00 | 63,56 | 65,00 | 1,21% | 525,00 |
| 25.07.2025 | 64,14 | 64,22 | 64,14 | 64,22 | 0,02% | 210,00 |
| 24.07.2025 | 64,21 | 64,21 | 64,21 | 64,21 | 0,61% | - |
| 23.07.2025 | 64,05 | 64,05 | 63,82 | 63,82 | 0,60% | 10,00 |
| 22.07.2025 | 63,44 | 63,44 | 63,44 | 63,44 | -0,50% | - |
| 21.07.2025 | 64,11 | 64,11 | 63,50 | 63,76 | -1,29% | 321,00 |
| 18.07.2025 | 64,59 | 64,59 | 64,59 | 64,59 | 0,34% | 99,00 |
| 17.07.2025 | 63,82 | 64,37 | 63,82 | 64,37 | 0,67% | 5,00 |
| 16.07.2025 | 63,95 | 63,95 | 63,94 | 63,94 | -0,28% | 10,00 |
| 15.07.2025 | 63,96 | 64,12 | 63,96 | 64,12 | 2,66% | 60,00 |
| 14.07.2025 | 62,46 | 62,46 | 62,46 | 62,46 | -2,47% | - |
| 11.07.2025 | 64,04 | 64,04 | 64,04 | 64,04 | -0,57% | - |
| 10.07.2025 | 65,51 | 65,51 | 64,41 | 64,41 | -2,38% | 20,00 |
| 09.07.2025 | 65,77 | 66,30 | 65,77 | 65,98 | -1,36% | 355,00 |
| 08.07.2025 | 65,50 | 66,89 | 65,33 | 66,89 | 1,56% | 246,00 |
| 07.07.2025 | 66,25 | 66,56 | 65,86 | 65,86 | -0,62% | 98,00 |
| 04.07.2025 | 66,27 | 66,27 | 66,27 | 66,27 | -1,07% | - |
| 03.07.2025 | 65,47 | 66,99 | 65,47 | 66,99 | 2,12% | 50,00 |
| 02.07.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -0,35% | - |
| 01.07.2025 | 65,83 | 65,83 | 65,83 | 65,83 | -2,29% | - |
| 30.06.2025 | 67,37 | 67,37 | 67,37 | 67,37 | 2,64% | 8,00 |
| 27.06.2025 | 65,64 | 65,64 | 65,64 | 65,64 | 0,40% | - |
| 26.06.2025 | 65,38 | 65,38 | 65,38 | 65,38 | -0,23% | - |
| 25.06.2025 | 65,53 | 65,53 | 65,53 | 65,53 | -2,41% | - |
| 24.06.2025 | 66,68 | 67,15 | 66,68 | 67,15 | -0,33% | 296,00 |
| 23.06.2025 | 67,37 | 67,37 | 67,37 | 67,37 | 0,75% | - |
| 20.06.2025 | 66,87 | 66,87 | 66,87 | 66,87 | -0,13% | - |
| 19.06.2025 | 67,14 | 67,14 | 66,96 | 66,96 | -1,05% | 30,00 |
| 18.06.2025 | 67,44 | 67,67 | 67,44 | 67,67 | 1,21% | 1,00 |
| 17.06.2025 | 66,86 | 66,86 | 66,86 | 66,86 | 1,10% | - |
| 16.06.2025 | 66,13 | 66,13 | 66,13 | 66,13 | -0,12% | - |
| 13.06.2025 | 65,86 | 66,21 | 65,86 | 66,21 | -1,62% | 5,00 |
| 12.06.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -2,51% | - |
| 11.06.2025 | 69,03 | 69,03 | 69,03 | 69,03 | -1,53% | - |
| 10.06.2025 | 70,10 | 70,10 | 70,10 | 70,10 | 0,26% | - |
| 09.06.2025 | 69,92 | 69,92 | 69,92 | 69,92 | -1,24% | - |
| 06.06.2025 | 70,52 | 70,80 | 70,52 | 70,80 | -0,95% | 79,00 |
| 05.06.2025 | 70,32 | 71,48 | 70,32 | 71,48 | 1,26% | 51,00 |
| 04.06.2025 | 70,90 | 71,07 | 70,59 | 70,59 | -0,07% | 14,00 |
| 03.06.2025 | 70,67 | 70,67 | 70,64 | 70,64 | -0,08% | 33,00 |
| 02.06.2025 | 70,70 | 70,70 | 70,70 | 70,70 | 0,84% | - |
| 30.05.2025 | 70,11 | 70,11 | 70,11 | 70,11 | -2,33% | - |
| 29.05.2025 | 71,78 | 71,78 | 71,78 | 71,78 | 3,56% | - |
| 28.05.2025 | 69,43 | 69,43 | 69,31 | 69,31 | -0,57% | 1,00 |
| 27.05.2025 | 69,71 | 69,71 | 69,71 | 69,71 | 0,19% | - |
| 26.05.2025 | 69,58 | 69,58 | 69,58 | 69,58 | -1,70% | - |
| 23.05.2025 | 71,94 | 72,42 | 70,78 | 70,78 | -2,99% | 12,00 |
| 22.05.2025 | 72,96 | 72,96 | 72,96 | 72,96 | 0,26% | 34,00 |
| 21.05.2025 | 72,58 | 72,89 | 72,36 | 72,77 | -0,79% | 183,00 |
| 20.05.2025 | 73,35 | 73,35 | 73,35 | 73,35 | -0,91% | - |
| 19.05.2025 | 74,71 | 74,71 | 74,02 | 74,02 | -0,46% | 17,00 |
| 16.05.2025 | 74,36 | 74,36 | 74,36 | 74,36 | -0,50% | - |
| 15.05.2025 | 73,91 | 74,73 | 73,80 | 74,73 | 0,77% | 63,00 |
| 14.05.2025 | 74,10 | 74,16 | 74,10 | 74,16 | 0,22% | 42,00 |
| 13.05.2025 | 73,84 | 74,00 | 73,84 | 74,00 | -1,40% | 40,00 |
| 12.05.2025 | 73,86 | 75,05 | 73,86 | 75,05 | 4,31% | 137,00 |
| 09.05.2025 | 71,26 | 71,95 | 71,26 | 71,95 | 0,28% | 5,00 |
| 08.05.2025 | 69,78 | 71,75 | 69,78 | 71,75 | 4,65% | 71,00 |
| 07.05.2025 | 68,56 | 68,56 | 68,56 | 68,56 | 0,07% | - |
| 06.05.2025 | 68,51 | 68,51 | 68,51 | 68,51 | -0,17% | - |
| 05.05.2025 | 68,42 | 68,63 | 68,42 | 68,63 | 1,12% | 50,00 |
| 02.05.2025 | 67,90 | 67,90 | 67,87 | 67,87 | 0,34% | 9,00 |
| 30.04.2025 | 67,64 | 67,64 | 67,64 | 67,64 | 1,59% | - |
| 29.04.2025 | 66,58 | 66,58 | 66,58 | 66,58 | 0,29% | - |
| 28.04.2025 | 66,39 | 66,39 | 66,39 | 66,39 | 0,53% | - |
| 25.04.2025 | 66,59 | 66,59 | 66,04 | 66,04 | 3,64% | 2,00 |
| 24.04.2025 | 63,74 | 63,74 | 63,72 | 63,72 | -0,61% | - |
| 23.04.2025 | 64,11 | 64,11 | 64,11 | 64,11 | 5,17% | - |
| 22.04.2025 | 60,96 | 60,96 | 60,96 | 60,96 | -2,78% | - |
| 17.04.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -1,80% | - |
| 16.04.2025 | 62,46 | 63,85 | 62,46 | 63,85 | 1,30% | 3,00 |
| 15.04.2025 | 63,03 | 63,03 | 63,03 | 63,03 | -0,58% | - |
| 14.04.2025 | 63,63 | 63,63 | 63,40 | 63,40 | 3,41% | 38,00 |