78,135€
0,70%
Echtzeit-Aktienkurs Zoom Video Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 77,52 | 78,71 | 77,19 | 78,16 | 0,89% | 156,00 |
| 21.11.2024 | 74,84 | 77,49 | 74,43 | 77,47 | 5,83% | 106,00 |
| 20.11.2024 | 73,20 | 73,20 | 73,20 | 73,20 | -1,44% | - |
| 19.11.2024 | 74,38 | 74,38 | 74,27 | 74,27 | -0,92% | 14,00 |
| 18.11.2024 | 77,00 | 77,00 | 74,96 | 74,96 | -2,64% | 175,00 |
| 15.11.2024 | 77,60 | 77,76 | 76,99 | 76,99 | -4,41% | 18,00 |
| 14.11.2024 | 80,29 | 80,54 | 80,29 | 80,54 | 0,21% | 50,00 |
| 13.11.2024 | 80,52 | 81,20 | 80,37 | 80,37 | -0,69% | 621,00 |
| 12.11.2024 | 80,15 | 82,00 | 78,85 | 80,93 | 0,41% | 46,00 |
| 11.11.2024 | 76,46 | 80,79 | 76,46 | 80,60 | 6,78% | 339,00 |
| 08.11.2024 | 74,05 | 75,48 | 74,05 | 75,48 | 2,33% | 99,00 |
| 07.11.2024 | 73,76 | 73,76 | 73,76 | 73,76 | -1,13% | 33,00 |
| 06.11.2024 | 72,68 | 74,60 | 72,68 | 74,60 | 7,83% | 100,00 |
| 05.11.2024 | 69,18 | 69,18 | 69,18 | 69,18 | -0,67% | - |
| 04.11.2024 | 69,11 | 69,65 | 69,11 | 69,65 | 1,83% | 100,00 |
| 01.11.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -0,90% | - |
| 31.10.2024 | 68,33 | 69,02 | 68,33 | 69,02 | -0,58% | 117,00 |
| 30.10.2024 | 69,42 | 69,42 | 69,42 | 69,42 | -1,10% | - |
| 29.10.2024 | 68,00 | 70,19 | 68,00 | 70,19 | 3,83% | 105,00 |
| 28.10.2024 | 67,01 | 67,60 | 66,95 | 67,60 | 0,09% | 55,00 |
| 25.10.2024 | 66,89 | 67,54 | 66,89 | 67,54 | -0,15% | 24,00 |
| 24.10.2024 | 67,01 | 67,90 | 67,01 | 67,64 | 1,70% | 76,00 |
| 23.10.2024 | 66,51 | 66,51 | 66,51 | 66,51 | -0,48% | - |
| 22.10.2024 | 66,37 | 66,83 | 66,03 | 66,83 | 2,14% | 65,00 |
| 21.10.2024 | 64,64 | 65,43 | 64,60 | 65,43 | 0,66% | 60,00 |
| 18.10.2024 | 64,47 | 65,00 | 64,47 | 65,00 | 1,25% | 33,00 |
| 17.10.2024 | 63,28 | 64,20 | 63,28 | 64,20 | 2,57% | 94,00 |
| 16.10.2024 | 62,59 | 62,59 | 62,59 | 62,59 | -0,37% | - |
| 15.10.2024 | 62,01 | 62,82 | 62,01 | 62,82 | -3,22% | 320,00 |
| 14.10.2024 | 64,27 | 64,91 | 64,27 | 64,91 | 0,62% | 8,00 |
| 11.10.2024 | 64,51 | 64,51 | 64,51 | 64,51 | 0,84% | - |
| 10.10.2024 | 63,84 | 63,97 | 63,49 | 63,97 | 0,87% | 25,00 |
| 09.10.2024 | 61,75 | 63,42 | 61,75 | 63,42 | 3,00% | 750,00 |
| 08.10.2024 | 61,73 | 61,73 | 61,57 | 61,57 | -1,00% | 53,00 |
| 07.10.2024 | 62,19 | 62,19 | 62,19 | 62,19 | 1,55% | - |
| 04.10.2024 | 60,78 | 61,24 | 60,78 | 61,24 | 0,15% | 8,00 |
| 03.10.2024 | 61,15 | 61,15 | 61,15 | 61,15 | -0,13% | - |
| 02.10.2024 | 61,55 | 61,55 | 61,23 | 61,23 | -1,78% | 9,00 |
| 01.10.2024 | 62,24 | 62,34 | 62,24 | 62,34 | -0,10% | 122,00 |
| 30.09.2024 | 61,86 | 62,40 | 61,86 | 62,40 | 1,66% | 9,00 |
| 27.09.2024 | 61,38 | 61,38 | 61,38 | 61,38 | -0,08% | - |
| 26.09.2024 | 61,43 | 61,43 | 61,43 | 61,43 | 0,39% | - |
| 25.09.2024 | 61,46 | 61,46 | 61,19 | 61,19 | -0,97% | 6,00 |
| 24.09.2024 | 61,79 | 61,79 | 61,79 | 61,79 | 1,83% | - |
| 23.09.2024 | 60,93 | 61,15 | 60,68 | 60,68 | 1,97% | 11,00 |
| 20.09.2024 | 59,51 | 59,51 | 59,51 | 59,51 | -0,70% | - |
| 19.09.2024 | 59,93 | 59,93 | 59,93 | 59,93 | -1,59% | - |
| 18.09.2024 | 60,95 | 61,35 | 60,87 | 60,90 | -0,86% | 81,00 |
| 17.09.2024 | 60,51 | 61,43 | 60,51 | 61,43 | 1,55% | 40,00 |
| 16.09.2024 | 60,49 | 60,49 | 60,49 | 60,49 | 1,27% | - |
| 13.09.2024 | 59,73 | 59,73 | 59,73 | 59,73 | -2,72% | - |
| 12.09.2024 | 61,00 | 61,40 | 60,91 | 61,40 | 2,10% | 71,00 |
| 11.09.2024 | 59,74 | 60,14 | 59,74 | 60,14 | 0,60% | 30,00 |
| 10.09.2024 | 59,78 | 59,78 | 59,78 | 59,78 | -1,47% | - |
| 09.09.2024 | 60,67 | 60,67 | 60,67 | 60,67 | 1,20% | - |
| 06.09.2024 | 60,01 | 60,66 | 59,95 | 59,95 | -1,51% | 48,00 |
| 05.09.2024 | 61,23 | 61,23 | 60,87 | 60,87 | -2,36% | 28,00 |
| 04.09.2024 | 61,48 | 62,34 | 61,48 | 62,34 | 0,48% | 32,00 |
| 03.09.2024 | 62,02 | 62,04 | 62,02 | 62,04 | -0,29% | 40,00 |
| 02.09.2024 | 62,06 | 62,22 | 62,06 | 62,22 | -1,36% | 12,00 |
| 30.08.2024 | 63,08 | 63,08 | 63,08 | 63,08 | -2,14% | - |
| 29.08.2024 | 62,83 | 64,46 | 62,83 | 64,46 | 0,66% | 400,00 |
| 28.08.2024 | 63,87 | 64,04 | 63,87 | 64,04 | -0,25% | 1,00 |
| 27.08.2024 | 63,58 | 64,20 | 63,58 | 64,20 | 0,82% | 142,00 |
| 26.08.2024 | 62,33 | 63,68 | 62,33 | 63,68 | 0,76% | 51,00 |
| 23.08.2024 | 61,22 | 63,20 | 61,22 | 63,20 | 4,20% | 220,00 |
| 22.08.2024 | 55,60 | 60,65 | 55,60 | 60,65 | 12,42% | 302,00 |
| 21.08.2024 | 52,94 | 53,95 | 52,94 | 53,95 | 1,51% | 25,00 |
| 20.08.2024 | 53,82 | 53,90 | 53,15 | 53,15 | 1,41% | 178,00 |
| 19.08.2024 | 52,41 | 52,41 | 52,41 | 52,41 | -1,06% | 40,00 |
| 16.08.2024 | 52,94 | 52,97 | 52,94 | 52,97 | 0,61% | 150,00 |
| 15.08.2024 | 51,72 | 52,65 | 51,54 | 52,65 | 3,07% | 20,00 |
| 14.08.2024 | 51,31 | 51,31 | 51,08 | 51,08 | 0,10% | 19,00 |
| 13.08.2024 | 50,44 | 51,03 | 50,44 | 51,03 | -1,85% | 1.010,00 |
| 12.08.2024 | 51,51 | 51,99 | 51,51 | 51,99 | 1,09% | 20,00 |
| 09.08.2024 | 51,37 | 51,71 | 51,37 | 51,43 | 2,19% | 18,00 |
| 08.08.2024 | 50,33 | 50,33 | 50,33 | 50,33 | -1,99% | - |
| 07.08.2024 | 51,35 | 51,35 | 51,35 | 51,35 | 0,41% | - |
| 06.08.2024 | 51,95 | 51,95 | 51,14 | 51,14 | 1,33% | 31,00 |
| 05.08.2024 | 50,96 | 50,96 | 50,47 | 50,47 | -5,36% | 16,00 |
| 02.08.2024 | 53,74 | 53,74 | 53,33 | 53,33 | -3,60% | 9,00 |
| 01.08.2024 | 56,04 | 56,08 | 55,32 | 55,32 | -2,43% | 467,00 |
| 31.07.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 2,27% | - |
| 30.07.2024 | 55,44 | 55,44 | 55,44 | 55,44 | -0,02% | 360,00 |
| 29.07.2024 | 55,60 | 55,67 | 55,45 | 55,45 | 0,38% | 47,00 |
| 26.07.2024 | 54,88 | 55,28 | 54,88 | 55,24 | 3,50% | 17,00 |
| 25.07.2024 | 53,37 | 53,37 | 53,37 | 53,37 | -0,95% | - |
| 24.07.2024 | 53,91 | 54,47 | 53,88 | 53,88 | -1,89% | 21,00 |
| 23.07.2024 | 53,38 | 54,95 | 53,38 | 54,92 | 1,70% | 128,00 |
| 22.07.2024 | 54,02 | 54,02 | 54,00 | 54,00 | -0,28% | 20,00 |
| 19.07.2024 | 54,35 | 54,35 | 54,15 | 54,15 | 0,30% | 75,00 |
| 18.07.2024 | 54,02 | 54,02 | 53,99 | 53,99 | 0,19% | 4,00 |
| 17.07.2024 | 53,74 | 53,89 | 53,36 | 53,89 | 0,90% | 1.239,00 |
| 16.07.2024 | 53,41 | 53,41 | 53,41 | 53,41 | 0,96% | - |
| 15.07.2024 | 52,82 | 52,90 | 52,82 | 52,90 | 2,16% | 1.000,00 |
| 12.07.2024 | 51,78 | 51,78 | 51,78 | 51,78 | -0,42% | - |
| 11.07.2024 | 51,46 | 52,00 | 51,46 | 52,00 | -0,74% | 25,00 |
| 10.07.2024 | 52,39 | 52,39 | 52,39 | 52,39 | -0,95% | - |
| 09.07.2024 | 52,89 | 52,89 | 52,89 | 52,89 | -1,16% | - |
| 08.07.2024 | 53,51 | 53,51 | 53,51 | 53,51 | -1,04% | 12,00 |