62,545€
2,28%
Echtzeit-Aktienkurs Zoom Video Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
05.07.2024 | 53,75 | 54,07 | 53,75 | 54,07 | -0,88% | 40,00 |
04.07.2024 | 54,07 | 54,55 | 54,07 | 54,55 | -0,29% | 66,00 |
03.07.2024 | 54,06 | 54,71 | 54,06 | 54,71 | 0,39% | 15,00 |
02.07.2024 | 54,81 | 54,81 | 54,50 | 54,50 | -1,11% | 140,00 |
01.07.2024 | 55,20 | 55,20 | 54,58 | 55,11 | 0,53% | 422,00 |
28.06.2024 | 54,54 | 54,82 | 54,50 | 54,82 | 2,43% | 40,00 |
27.06.2024 | 53,52 | 53,52 | 53,52 | 53,52 | -1,07% | - |
26.06.2024 | 54,10 | 54,10 | 54,10 | 54,10 | -0,41% | - |
25.06.2024 | 53,80 | 54,32 | 53,78 | 54,32 | 0,93% | 114,00 |
24.06.2024 | 54,75 | 54,75 | 53,82 | 53,82 | -0,46% | 75,00 |
21.06.2024 | 54,23 | 54,23 | 54,07 | 54,07 | 2,50% | 10,00 |
20.06.2024 | 52,42 | 52,75 | 52,42 | 52,75 | 1,15% | 82,00 |
19.06.2024 | 52,13 | 52,68 | 52,13 | 52,15 | -0,70% | 13,00 |
18.06.2024 | 52,86 | 53,08 | 52,52 | 52,52 | -0,91% | 114,00 |
17.06.2024 | 53,70 | 54,30 | 53,00 | 53,00 | -2,48% | 259,00 |
14.06.2024 | 53,45 | 54,35 | 53,45 | 54,35 | -0,06% | 25,00 |
13.06.2024 | 56,10 | 56,10 | 54,38 | 54,38 | -4,18% | 9,00 |
12.06.2024 | 58,28 | 58,28 | 56,75 | 56,75 | -2,26% | 500,00 |
11.06.2024 | 58,16 | 58,16 | 58,06 | 58,06 | -0,92% | 3,00 |
10.06.2024 | 58,10 | 58,60 | 57,98 | 58,60 | 1,19% | 22,00 |
07.06.2024 | 57,72 | 58,26 | 57,72 | 57,91 | 2,26% | 20,00 |
06.06.2024 | 56,63 | 56,63 | 56,63 | 56,63 | -0,67% | - |
05.06.2024 | 56,47 | 57,01 | 56,47 | 57,01 | 0,26% | 30,00 |
04.06.2024 | 56,86 | 56,86 | 56,86 | 56,86 | 0,80% | 2,00 |
03.06.2024 | 56,41 | 56,41 | 56,41 | 56,41 | 1,66% | 30,00 |
31.05.2024 | 55,49 | 55,49 | 55,49 | 55,49 | -1,79% | - |
30.05.2024 | 56,50 | 56,96 | 56,50 | 56,50 | -0,84% | 120,00 |
29.05.2024 | 56,71 | 56,98 | 56,71 | 56,98 | -0,90% | 17,00 |
28.05.2024 | 58,01 | 58,01 | 57,50 | 57,50 | -0,88% | 125,00 |
27.05.2024 | 58,01 | 58,01 | 58,01 | 58,01 | 0,28% | - |
24.05.2024 | 57,50 | 57,85 | 57,50 | 57,85 | -0,26% | 67,00 |
23.05.2024 | 59,35 | 59,81 | 58,00 | 58,00 | -1,93% | 73,00 |
22.05.2024 | 59,14 | 59,14 | 59,14 | 59,14 | 1,09% | 53,00 |
21.05.2024 | 57,71 | 59,59 | 57,71 | 58,50 | -0,41% | 262,00 |
20.05.2024 | 58,86 | 59,22 | 58,74 | 58,74 | 0,58% | 151,00 |