78,085€
4,11%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 76,66 | 78,42 | 74,60 | 78,36 | 4,48% | - |
| 08.07.2026 | 74,70 | 75,00 | 74,70 | 75,00 | 1,49% | 5,00 |
| 07.07.2026 | 73,90 | 73,90 | 73,90 | 73,90 | -3,40% | - |
| 06.07.2026 | 76,25 | 76,50 | 76,25 | 76,50 | 0,45% | 45,00 |
| 03.07.2026 | 76,16 | 76,16 | 76,16 | 76,16 | -3,59% | - |
| 02.07.2026 | 78,69 | 79,00 | 78,69 | 79,00 | -1,10% | 62,00 |
| 01.07.2026 | 75,26 | 79,88 | 75,26 | 79,88 | 5,94% | 4,00 |
| 30.06.2026 | 75,40 | 75,40 | 75,40 | 75,40 | -1,76% | - |
| 29.06.2026 | 76,17 | 76,75 | 76,17 | 76,75 | 6,08% | 250,00 |
| 26.06.2026 | 72,54 | 72,54 | 72,35 | 72,35 | -1,74% | 27,00 |
| 25.06.2026 | 74,95 | 74,95 | 73,63 | 73,63 | -3,37% | 5,00 |
| 24.06.2026 | 75,98 | 76,20 | 75,98 | 76,20 | 2,12% | 57,00 |
| 23.06.2026 | 72,61 | 74,62 | 72,61 | 74,62 | 0,03% | 1,00 |
| 22.06.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -1,60% | - |
| 19.06.2026 | 74,89 | 75,81 | 74,89 | 75,81 | 1,08% | 70,00 |
| 18.06.2026 | 76,08 | 76,08 | 75,00 | 75,00 | -2,65% | 1.200,00 |
| 17.06.2026 | 78,98 | 80,28 | 77,04 | 77,04 | -1,95% | 25,00 |
| 16.06.2026 | 81,11 | 81,11 | 78,57 | 78,57 | -4,22% | 50,00 |
| 15.06.2026 | 82,03 | 82,03 | 82,03 | 82,03 | 2,98% | - |
| 12.06.2026 | 79,66 | 79,66 | 79,66 | 79,66 | -0,05% | - |
| 11.06.2026 | 81,19 | 81,19 | 79,70 | 79,70 | -3,28% | 41,00 |
| 10.06.2026 | 83,12 | 83,12 | 82,37 | 82,40 | -3,31% | 11,00 |
| 09.06.2026 | 87,38 | 87,38 | 85,22 | 85,22 | -2,53% | 295,00 |
| 08.06.2026 | 87,85 | 87,85 | 87,00 | 87,43 | -3,21% | 605,00 |
| 05.06.2026 | 89,63 | 90,33 | 89,63 | 90,33 | -0,17% | 9,00 |
| 04.06.2026 | 89,46 | 90,48 | 89,46 | 90,48 | -5,04% | 2,00 |
| 03.06.2026 | 95,42 | 95,42 | 95,28 | 95,28 | -0,61% | 40,00 |
| 02.06.2026 | 95,56 | 96,37 | 95,56 | 95,86 | -0,49% | 55,00 |
| 01.06.2026 | 88,12 | 97,63 | 88,12 | 96,33 | 10,66% | 456,00 |
| 29.05.2026 | 86,60 | 87,50 | 86,60 | 87,05 | 0,76% | 171,00 |
| 28.05.2026 | 85,41 | 86,39 | 85,41 | 86,39 | 0,34% | 50,00 |
| 27.05.2026 | 85,56 | 86,23 | 85,17 | 86,10 | -0,90% | 128,00 |
| 26.05.2026 | 91,15 | 91,15 | 86,88 | 86,88 | -5,50% | 4,00 |
| 25.05.2026 | 91,94 | 91,94 | 91,94 | 91,94 | -1,47% | 1,00 |
| 22.05.2026 | 89,66 | 97,43 | 89,66 | 93,31 | 10,71% | 449,00 |
| 21.05.2026 | 85,46 | 85,46 | 84,28 | 84,28 | 0,62% | 1.770,00 |
| 20.05.2026 | 83,65 | 83,76 | 83,65 | 83,76 | -0,17% | 115,00 |
| 19.05.2026 | 84,23 | 85,26 | 83,90 | 83,90 | -1,66% | 35,00 |
| 18.05.2026 | 85,38 | 85,38 | 84,65 | 85,32 | 1,19% | 73,00 |
| 15.05.2026 | 84,30 | 84,32 | 84,30 | 84,32 | -3,38% | 112,00 |
| 14.05.2026 | 87,27 | 87,27 | 87,27 | 87,27 | -0,74% | - |
| 13.05.2026 | 87,92 | 87,92 | 87,92 | 87,92 | -3,68% | - |
| 12.05.2026 | 91,28 | 91,28 | 91,28 | 91,28 | 0,25% | 15,00 |
| 11.05.2026 | 92,42 | 92,42 | 91,05 | 91,05 | 1,09% | 53,00 |
| 08.05.2026 | 92,02 | 92,02 | 90,07 | 90,07 | 0,36% | 361,00 |
| 07.05.2026 | 89,01 | 89,75 | 88,86 | 89,75 | -0,14% | 50,00 |
| 06.05.2026 | 92,83 | 92,97 | 89,88 | 89,88 | -0,65% | 457,00 |
| 05.05.2026 | 91,03 | 91,03 | 90,47 | 90,47 | -1,10% | 100,00 |
| 04.05.2026 | 88,29 | 91,48 | 87,87 | 91,48 | 10,31% | 993,00 |
| 30.04.2026 | 81,73 | 82,93 | 81,73 | 82,93 | 3,66% | 100,00 |
| 29.04.2026 | 77,73 | 80,00 | 77,67 | 80,00 | 3,64% | 905,00 |
| 28.04.2026 | 77,19 | 77,19 | 77,19 | 77,19 | -0,75% | - |
| 27.04.2026 | 78,12 | 78,12 | 77,77 | 77,77 | -1,08% | 58,00 |
| 24.04.2026 | 76,83 | 78,62 | 76,83 | 78,62 | 2,21% | 206,00 |
| 23.04.2026 | 77,16 | 77,16 | 76,92 | 76,92 | -1,16% | 100,00 |
| 22.04.2026 | 77,82 | 77,82 | 77,82 | 77,82 | -0,23% | - |
| 21.04.2026 | 76,78 | 78,00 | 76,78 | 78,00 | 3,12% | 34,00 |
| 20.04.2026 | 74,23 | 75,64 | 74,23 | 75,64 | 3,35% | 100,00 |
| 17.04.2026 | 73,19 | 73,19 | 73,19 | 73,19 | -3,76% | - |
| 16.04.2026 | 75,15 | 76,14 | 75,15 | 76,05 | 7,55% | 337,00 |
| 15.04.2026 | 69,77 | 70,78 | 69,77 | 70,71 | -0,39% | 305,00 |
| 14.04.2026 | 70,75 | 71,10 | 70,75 | 70,99 | 5,72% | 150,00 |
| 13.04.2026 | 67,15 | 67,15 | 67,15 | 67,15 | -6,52% | - |
| 10.04.2026 | 71,54 | 71,85 | 71,54 | 71,83 | 1,10% | 155,00 |
| 09.04.2026 | 71,05 | 71,05 | 71,05 | 71,05 | -1,14% | - |
| 08.04.2026 | 73,79 | 73,79 | 71,87 | 71,87 | 1,08% | 348,00 |
| 07.04.2026 | 71,10 | 71,10 | 71,10 | 71,10 | 3,42% | - |
| 02.04.2026 | 68,75 | 68,75 | 68,75 | 68,75 | -0,71% | - |
| 01.04.2026 | 69,24 | 69,24 | 69,24 | 69,24 | 1,04% | - |
| 31.03.2026 | 68,53 | 68,53 | 68,53 | 68,53 | 2,06% | - |
| 30.03.2026 | 67,15 | 67,15 | 67,15 | 67,15 | -0,68% | - |
| 27.03.2026 | 68,59 | 68,59 | 67,61 | 67,61 | 0,78% | 14,00 |
| 26.03.2026 | 67,09 | 67,09 | 67,09 | 67,09 | 2,51% | - |
| 25.03.2026 | 65,45 | 65,45 | 65,45 | 65,45 | -2,15% | - |
| 24.03.2026 | 66,89 | 66,89 | 66,89 | 66,89 | 1,84% | - |
| 23.03.2026 | 65,65 | 65,68 | 65,65 | 65,68 | -0,50% | 200,00 |
| 20.03.2026 | 66,00 | 66,01 | 66,00 | 66,01 | -0,54% | 5,00 |
| 19.03.2026 | 66,37 | 66,37 | 66,37 | 66,37 | 1,28% | - |
| 18.03.2026 | 65,73 | 65,73 | 65,53 | 65,53 | 1,16% | 30,00 |
| 17.03.2026 | 64,78 | 64,78 | 64,78 | 64,78 | -0,05% | - |
| 16.03.2026 | 64,81 | 64,81 | 64,81 | 64,81 | 0,05% | 3,00 |
| 13.03.2026 | 64,78 | 64,78 | 64,78 | 64,78 | -0,74% | - |
| 12.03.2026 | 65,26 | 65,26 | 65,26 | 65,26 | -0,21% | - |
| 11.03.2026 | 65,40 | 65,40 | 65,40 | 65,40 | -0,95% | - |
| 10.03.2026 | 66,03 | 66,03 | 66,03 | 66,03 | 0,61% | - |
| 09.03.2026 | 65,63 | 65,63 | 65,63 | 65,63 | -1,32% | 25,00 |
| 06.03.2026 | 66,51 | 66,51 | 66,51 | 66,51 | -0,33% | - |
| 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 |