87,100€
-5,33%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 89,84 | 90,39 | 87,17 | 87,27 | -5,14% | 750,00 |
| 24.08.2026 | 92,00 | 92,00 | 92,00 | 92,00 | 0,12% | 50,00 |
| 21.08.2026 | 90,87 | 92,01 | 90,87 | 91,89 | 0,59% | 204,00 |
| 20.08.2026 | 91,85 | 91,85 | 91,35 | 91,35 | 1,69% | 50,00 |
| 19.08.2026 | 89,70 | 89,83 | 89,70 | 89,83 | -0,61% | 5,00 |
| 18.08.2026 | 90,38 | 90,38 | 90,38 | 90,38 | -0,58% | - |
| 17.08.2026 | 91,06 | 91,06 | 90,59 | 90,91 | -3,96% | 129,00 |
| 14.08.2026 | 94,66 | 94,66 | 94,66 | 94,66 | 3,67% | - |
| 13.08.2026 | 90,98 | 91,31 | 90,98 | 91,31 | -0,16% | 250,00 |
| 12.08.2026 | 91,46 | 91,46 | 91,46 | 91,46 | -1,20% | - |
| 11.08.2026 | 92,57 | 92,57 | 92,57 | 92,57 | 2,66% | - |
| 10.08.2026 | 90,17 | 90,17 | 90,17 | 90,17 | -0,14% | - |
| 07.08.2026 | 87,60 | 90,30 | 87,60 | 90,30 | 4,39% | 202,00 |
| 06.08.2026 | 86,50 | 86,50 | 86,50 | 86,50 | -2,09% | - |
| 05.08.2026 | 88,17 | 88,35 | 88,17 | 88,35 | 5,30% | 31,00 |
| 04.08.2026 | 85,27 | 85,27 | 83,90 | 83,90 | -1,92% | 55,00 |
| 03.08.2026 | 82,96 | 85,54 | 82,96 | 85,54 | 8,65% | 349,00 |
| 31.07.2026 | 78,73 | 78,73 | 78,73 | 78,73 | -1,99% | - |
| 30.07.2026 | 80,33 | 80,33 | 80,33 | 80,33 | 1,12% | - |
| 29.07.2026 | 79,44 | 79,44 | 79,44 | 79,44 | -1,59% | - |
| 28.07.2026 | 79,70 | 81,00 | 79,70 | 80,72 | 4,46% | 162,00 |
| 27.07.2026 | 77,27 | 77,27 | 77,27 | 77,27 | 5,16% | - |
| 24.07.2026 | 73,48 | 73,48 | 73,48 | 73,48 | -1,69% | - |
| 23.07.2026 | 74,74 | 74,74 | 74,74 | 74,74 | -4,30% | - |
| 22.07.2026 | 78,10 | 78,10 | 78,10 | 78,10 | -1,88% | - |
| 21.07.2026 | 79,30 | 79,60 | 79,30 | 79,60 | -0,49% | 64,00 |
| 20.07.2026 | 80,27 | 80,35 | 79,99 | 79,99 | 0,13% | 91,00 |
| 17.07.2026 | 79,89 | 79,89 | 79,89 | 79,89 | -1,00% | - |
| 16.07.2026 | 80,70 | 80,70 | 80,70 | 80,70 | 1,32% | - |
| 15.07.2026 | 79,65 | 79,65 | 79,65 | 79,65 | 1,43% | - |
| 14.07.2026 | 79,97 | 79,97 | 78,53 | 78,53 | 0,87% | 5,00 |
| 13.07.2026 | 77,85 | 77,85 | 77,85 | 77,85 | -1,32% | - |
| 10.07.2026 | 78,32 | 78,89 | 78,32 | 78,89 | 3,45% | 29,00 |
| 09.07.2026 | 76,26 | 76,26 | 76,26 | 76,26 | 1,68% | - |
| 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% | - |