70,485€
-1,39%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 62,10 | 62,26 | 61,31 | 61,31 | -5,55% | 262,00 |
| 10.04.2025 | 64,91 | 64,91 | 64,91 | 64,91 | 8,84% | - |
| 09.04.2025 | 59,32 | 60,40 | 59,32 | 59,64 | -4,58% | 775,00 |
| 08.04.2025 | 62,10 | 63,78 | 62,10 | 62,50 | 0,56% | 252,00 |
| 07.04.2025 | 57,98 | 62,15 | 57,98 | 62,15 | 0,24% | 121,00 |
| 04.04.2025 | 65,75 | 65,75 | 62,00 | 62,00 | -7,05% | 690,00 |
| 03.04.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -2,24% | - |
| 02.04.2025 | 68,23 | 68,23 | 68,23 | 68,23 | 2,08% | - |
| 01.04.2025 | 67,75 | 67,75 | 66,84 | 66,84 | -2,19% | 15,00 |
| 31.03.2025 | 68,34 | 68,34 | 68,34 | 68,34 | -3,41% | - |
| 28.03.2025 | 70,75 | 70,75 | 70,75 | 70,75 | -1,46% | - |
| 27.03.2025 | 71,85 | 71,85 | 71,80 | 71,80 | -0,17% | 63,00 |
| 26.03.2025 | 72,02 | 72,02 | 71,92 | 71,92 | -1,37% | 20,00 |
| 25.03.2025 | 72,05 | 73,25 | 72,05 | 72,92 | 3,08% | 40,00 |
| 24.03.2025 | 70,06 | 70,75 | 70,06 | 70,74 | 1,26% | 30,00 |
| 21.03.2025 | 69,86 | 69,86 | 69,86 | 69,86 | 0,19% | - |
| 20.03.2025 | 69,87 | 69,87 | 69,73 | 69,73 | -0,39% | 50,00 |
| 19.03.2025 | 68,81 | 70,00 | 68,81 | 70,00 | 1,92% | 5,00 |
| 18.03.2025 | 68,36 | 68,68 | 68,36 | 68,68 | -1,11% | 30,00 |
| 17.03.2025 | 67,60 | 69,45 | 67,60 | 69,45 | 4,12% | 25,00 |
| 14.03.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 0,35% | - |
| 13.03.2025 | 67,08 | 67,08 | 66,47 | 66,47 | -0,54% | 15,00 |
| 12.03.2025 | 66,83 | 66,83 | 66,83 | 66,83 | -0,70% | - |
| 11.03.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -3,26% | - |
| 10.03.2025 | 69,57 | 69,57 | 69,57 | 69,57 | -0,61% | - |
| 07.03.2025 | 69,55 | 70,00 | 69,55 | 70,00 | 0,66% | 100,00 |
| 06.03.2025 | 69,68 | 69,68 | 68,82 | 69,54 | -0,66% | 87,00 |
| 05.03.2025 | 70,51 | 70,51 | 70,00 | 70,00 | -1,13% | 6,00 |
| 04.03.2025 | 70,55 | 70,80 | 70,55 | 70,80 | -1,67% | 17,00 |
| 03.03.2025 | 70,73 | 72,00 | 70,73 | 72,00 | 2,92% | 120,00 |
| 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 |