88,380€
8,34%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 88,67 | 88,67 | 88,00 | 88,00 | 7,87% | 33,00 |
| 11.11.2026 | 81,61 | 81,61 | 81,58 | 81,58 | -0,60% | 1,00 |
| 10.11.2026 | 82,07 | 82,07 | 82,07 | 82,07 | -0,56% | 10,00 |
| 09.11.2026 | 80,28 | 82,53 | 80,28 | 82,53 | 4,07% | 25,00 |
| 06.11.2026 | 79,30 | 79,30 | 79,30 | 79,30 | -1,65% | - |
| 05.11.2026 | 80,63 | 80,63 | 80,63 | 80,63 | -0,62% | - |
| 04.11.2026 | 81,13 | 81,13 | 81,13 | 81,13 | -0,62% | - |
| 03.11.2026 | 81,64 | 81,64 | 81,64 | 81,64 | -3,62% | - |
| 02.11.2026 | 85,45 | 85,45 | 84,71 | 84,71 | -1,75% | 11,00 |
| 30.10.2026 | 86,22 | 86,22 | 86,22 | 86,22 | -2,85% | - |
| 29.10.2026 | 89,04 | 89,04 | 88,75 | 88,75 | 2,91% | 7,00 |
| 28.10.2026 | 87,41 | 87,41 | 86,24 | 86,24 | -2,20% | 2,00 |
| 27.10.2026 | 87,20 | 88,18 | 87,20 | 88,18 | 3,53% | 10,00 |
| 26.10.2026 | 84,90 | 85,17 | 84,90 | 85,17 | -1,08% | 25,00 |
| 23.10.2026 | 85,34 | 86,10 | 85,34 | 86,10 | -1,59% | 15,00 |
| 22.10.2026 | 87,20 | 87,49 | 87,20 | 87,49 | -2,02% | 14,00 |
| 21.10.2026 | 86,86 | 91,07 | 86,86 | 89,29 | 2,44% | 116,00 |
| 20.10.2026 | 86,24 | 87,16 | 86,24 | 87,16 | 3,59% | 41,00 |
| 19.10.2026 | 84,14 | 84,14 | 84,14 | 84,14 | -3,43% | - |
| 16.10.2026 | 87,13 | 87,13 | 87,13 | 87,13 | 4,93% | - |
| 15.10.2026 | 83,04 | 83,04 | 83,04 | 83,04 | -4,01% | - |
| 14.10.2026 | 87,12 | 87,12 | 86,51 | 86,51 | -0,33% | 30,00 |
| 13.10.2026 | 86,80 | 86,80 | 86,80 | 86,80 | -0,16% | - |
| 12.10.2026 | 86,94 | 86,94 | 86,94 | 86,94 | 3,48% | - |
| 09.10.2026 | 84,02 | 84,02 | 84,02 | 84,02 | -1,08% | - |
| 08.10.2026 | 84,14 | 84,94 | 84,14 | 84,94 | 1,24% | 1.000,00 |
| 07.10.2026 | 83,43 | 83,90 | 83,43 | 83,90 | 0,73% | 35,00 |
| 06.10.2026 | 83,20 | 83,29 | 83,20 | 83,29 | 0,91% | 50,00 |
| 05.10.2026 | 82,54 | 82,54 | 82,54 | 82,54 | -0,45% | - |
| 02.10.2026 | 83,16 | 83,16 | 82,91 | 82,91 | 3,08% | 20,00 |
| 01.10.2026 | 80,43 | 80,43 | 80,43 | 80,43 | 3,77% | - |
| 30.09.2026 | 77,51 | 77,51 | 77,51 | 77,51 | 1,45% | - |
| 29.09.2026 | 76,08 | 76,40 | 76,08 | 76,40 | -2,21% | 300,00 |
| 28.09.2026 | 78,13 | 78,13 | 78,13 | 78,13 | -1,08% | - |
| 25.09.2026 | 79,19 | 79,19 | 78,98 | 78,98 | -0,98% | 65,00 |
| 24.09.2026 | 80,12 | 80,12 | 79,76 | 79,76 | 0,66% | 40,00 |
| 23.09.2026 | 79,24 | 79,24 | 79,24 | 79,24 | 0,34% | - |
| 22.09.2026 | 78,97 | 78,97 | 78,97 | 78,97 | 0,71% | - |
| 21.09.2026 | 77,64 | 78,41 | 77,64 | 78,41 | -1,88% | 37,00 |
| 18.09.2026 | 80,06 | 80,06 | 79,91 | 79,91 | -0,03% | 100,00 |
| 17.09.2026 | 79,93 | 79,93 | 79,93 | 79,93 | -0,24% | - |
| 16.09.2026 | 80,36 | 80,36 | 80,12 | 80,12 | -2,51% | 10,00 |
| 15.09.2026 | 82,18 | 82,18 | 82,18 | 82,18 | -1,38% | - |
| 14.09.2026 | 81,96 | 83,58 | 81,96 | 83,33 | 1,66% | 151,00 |
| 11.09.2026 | 81,97 | 81,97 | 81,97 | 81,97 | -1,49% | - |
| 10.09.2026 | 82,31 | 83,21 | 82,04 | 83,21 | 0,47% | 98,00 |
| 09.09.2026 | 82,67 | 82,82 | 82,67 | 82,82 | -3,81% | 29,00 |
| 08.09.2026 | 86,10 | 86,10 | 86,10 | 86,10 | 0,10% | - |
| 07.09.2026 | 86,72 | 86,75 | 86,01 | 86,01 | 2,93% | 427,00 |
| 04.09.2026 | 83,87 | 83,87 | 83,56 | 83,56 | 0,95% | 70,00 |
| 03.09.2026 | 82,13 | 82,77 | 82,13 | 82,77 | 0,11% | 44,00 |
| 02.09.2026 | 81,39 | 83,00 | 81,39 | 82,68 | -0,33% | 200,00 |
| 01.09.2026 | 82,95 | 82,95 | 82,95 | 82,95 | -1,75% | - |
| 31.08.2026 | 84,43 | 84,43 | 84,43 | 84,43 | -2,37% | - |
| 28.08.2026 | 85,28 | 86,48 | 85,28 | 86,48 | 7,62% | 250,00 |
| 27.08.2026 | 80,36 | 80,36 | 80,36 | 80,36 | 0,82% | - |
| 26.08.2026 | 82,37 | 82,61 | 79,71 | 79,71 | -9,63% | 316,00 |
| 25.08.2026 | 89,42 | 89,57 | 88,20 | 88,20 | -4,13% | 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 |