77,765€
-0,04%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 77,73 | 77,81 | 77,72 | 77,75 | -0,07% | - |
| 06.02.2026 | 74,98 | 78,05 | 74,62 | 77,80 | 2,88% | - |
| 05.02.2026 | 78,75 | 80,05 | 75,31 | 75,62 | -1,80% | 284,00 |
| 04.02.2026 | 75,34 | 77,95 | 74,10 | 77,01 | 3,02% | - |
| 03.02.2026 | 79,05 | 79,37 | 74,48 | 74,75 | -4,90% | 1.152,00 |
| 02.02.2026 | 76,40 | 79,83 | 76,19 | 78,60 | 1,17% | - |
| 30.01.2026 | 76,84 | 78,87 | 76,54 | 77,69 | 0,80% | 1.269,00 |
| 29.01.2026 | 80,68 | 80,77 | 75,22 | 77,07 | -4,24% | 2.700,00 |
| 28.01.2026 | 79,71 | 81,90 | 78,73 | 80,48 | 2,55% | 2.600,00 |
| 27.01.2026 | 82,11 | 82,38 | 77,92 | 78,48 | -2,30% | 8.935,00 |
| 26.01.2026 | 72,10 | 80,64 | 72,08 | 80,32 | 10,71% | 4.285,00 |
| 23.01.2026 | 72,19 | 73,15 | 71,73 | 72,55 | 0,68% | 1.170,00 |
| 22.01.2026 | 70,20 | 72,29 | 69,46 | 72,06 | 3,95% | 3.139,00 |
| 21.01.2026 | 69,52 | 70,06 | 68,34 | 69,32 | -0,11% | - |
| 20.01.2026 | 68,57 | 69,41 | 67,73 | 69,40 | 0,92% | 17.250,00 |
| 19.01.2026 | 68,86 | 69,03 | 67,96 | 68,77 | -1,47% | - |
| 16.01.2026 | 70,48 | 70,84 | 69,36 | 69,79 | -0,67% | - |
| 15.01.2026 | 71,15 | 71,65 | 70,20 | 70,26 | -1,42% | 3.315,00 |
| 14.01.2026 | 71,49 | 72,57 | 70,50 | 71,27 | -0,25% | - |
| 13.01.2026 | 74,30 | 74,53 | 70,87 | 71,45 | -3,94% | - |
| 12.01.2026 | 72,28 | 75,22 | 71,99 | 74,38 | 1,68% | 4.050,00 |
| 09.01.2026 | 73,45 | 74,84 | 73,04 | 73,15 | -0,50% | - |
| 08.01.2026 | 73,79 | 74,29 | 72,66 | 73,52 | -0,88% | - |
| 07.01.2026 | 73,28 | 74,37 | 72,17 | 74,17 | 1,04% | 880,00 |
| 06.01.2026 | 73,95 | 74,44 | 72,82 | 73,40 | -0,61% | 695,00 |
| 05.01.2026 | 71,62 | 73,99 | 71,37 | 73,85 | 3,98% | 675,00 |
| 02.01.2026 | 73,59 | 74,04 | 70,03 | 71,02 | -2,98% | - |
| 30.12.2025 | 73,21 | 73,83 | 73,18 | 73,20 | -0,26% | 20,00 |
| 29.12.2025 | 74,62 | 75,02 | 73,28 | 73,39 | -1,05% | - |
| 23.12.2025 | 76,37 | 76,49 | 73,65 | 74,17 | -3,39% | 825,00 |
| 22.12.2025 | 77,00 | 77,29 | 76,30 | 76,77 | 0,24% | 70,00 |
| 19.12.2025 | 76,45 | 76,87 | 75,76 | 76,59 | 0,46% | - |
| 18.12.2025 | 75,78 | 76,70 | 75,17 | 76,24 | 0,63% | - |
| 17.12.2025 | 75,22 | 77,16 | 75,13 | 75,76 | 1,15% | 20,00 |
| 16.12.2025 | 72,79 | 74,91 | 72,52 | 74,90 | 1,75% | - |
| 15.12.2025 | 76,47 | 77,43 | 73,43 | 73,61 | -3,80% | - |
| 12.12.2025 | 76,82 | 77,86 | 75,46 | 76,52 | -0,43% | 15,00 |
| 11.12.2025 | 74,52 | 77,20 | 74,42 | 76,85 | 1,98% | - |
| 10.12.2025 | 75,32 | 76,30 | 74,62 | 75,36 | 0,27% | - |
| 09.12.2025 | 76,55 | 76,88 | 75,13 | 75,16 | -1,83% | 40,00 |
| 08.12.2025 | 75,08 | 76,94 | 74,46 | 76,56 | 1,70% | - |
| 05.12.2025 | 74,47 | 76,00 | 74,02 | 75,28 | 1,28% | 20,00 |
| 04.12.2025 | 73,48 | 74,34 | 73,15 | 74,33 | 1,35% | - |
| 03.12.2025 | 72,68 | 73,89 | 72,13 | 73,34 | 0,74% | 550,00 |
| 02.12.2025 | 73,06 | 74,92 | 72,70 | 72,80 | -0,30% | - |
| 01.12.2025 | 72,84 | 74,48 | 72,11 | 73,02 | -0,41% | - |
| 28.11.2025 | 73,08 | 74,02 | 72,34 | 73,32 | 1,03% | - |
| 27.11.2025 | 72,82 | 73,00 | 72,57 | 72,57 | -0,19% | 40,00 |
| 26.11.2025 | 75,68 | 76,47 | 72,61 | 72,71 | -2,58% | 1.437,00 |
| 25.11.2025 | 71,04 | 78,58 | 70,23 | 74,64 | 8,92% | - |
| 24.11.2025 | 68,99 | 69,67 | 68,21 | 68,52 | 0,43% | - |
| 21.11.2025 | 68,04 | 69,05 | 67,37 | 68,23 | -0,86% | - |
| 20.11.2025 | 71,06 | 71,19 | 67,79 | 68,82 | -1,83% | 44,00 |
| 19.11.2025 | 70,09 | 70,69 | 69,48 | 70,10 | -0,33% | - |
| 18.11.2025 | 69,96 | 70,71 | 69,48 | 70,34 | -0,47% | - |
| 17.11.2025 | 72,94 | 73,23 | 69,93 | 70,67 | -2,40% | - |
| 14.11.2025 | 72,13 | 73,12 | 70,81 | 72,41 | -0,01% | 160,00 |
| 13.11.2025 | 73,35 | 73,39 | 71,63 | 72,42 | -1,56% | - |
| 12.11.2025 | 73,42 | 74,34 | 72,92 | 73,57 | 0,48% | - |
| 11.11.2025 | 71,96 | 73,98 | 71,78 | 73,22 | 1,44% | - |
| 10.11.2025 | 71,46 | 72,37 | 70,73 | 72,18 | 2,66% | 64,00 |
| 07.11.2025 | 71,38 | 71,44 | 69,80 | 70,31 | -1,60% | - |
| 06.11.2025 | 72,43 | 72,86 | 70,80 | 71,46 | -1,31% | - |
| 05.11.2025 | 72,82 | 73,71 | 72,10 | 72,40 | -0,52% | - |
| 04.11.2025 | 73,99 | 74,53 | 72,44 | 72,78 | -2,83% | - |
| 03.11.2025 | 75,63 | 77,10 | 73,99 | 74,90 | -1,11% | 60,00 |
| 31.10.2025 | 73,23 | 75,81 | 73,06 | 75,74 | 3,51% | 2.026,00 |
| 30.10.2025 | 71,71 | 73,90 | 71,23 | 73,17 | 0,45% | - |
| 29.10.2025 | 73,24 | 73,34 | 71,52 | 72,84 | 0,03% | 20,00 |
| 28.10.2025 | 73,12 | 73,70 | 72,42 | 72,82 | -0,40% | 100,00 |
| 27.10.2025 | 74,56 | 74,83 | 73,11 | 73,11 | 0,61% | - |
| 24.10.2025 | 71,65 | 73,35 | 71,40 | 72,67 | 2,05% | - |
| 23.10.2025 | 70,86 | 72,00 | 70,46 | 71,21 | 0,27% | - |
| 22.10.2025 | 72,09 | 72,33 | 70,49 | 71,02 | -1,74% | - |
| 21.10.2025 | 70,44 | 72,30 | 70,29 | 72,27 | 2,74% | - |
| 20.10.2025 | 68,92 | 70,68 | 68,73 | 70,34 | 2,36% | - |
| 17.10.2025 | 67,61 | 68,92 | 66,82 | 68,72 | 0,62% | - |
| 16.10.2025 | 68,30 | 69,18 | 67,76 | 68,30 | 0,29% | - |
| 15.10.2025 | 68,63 | 69,04 | 67,37 | 68,10 | -0,25% | - |
| 14.10.2025 | 67,94 | 69,03 | 67,20 | 68,27 | -0,70% | - |
| 13.10.2025 | 70,25 | 70,61 | 68,41 | 68,75 | -0,13% | - |
| 10.10.2025 | 71,42 | 71,72 | 68,71 | 68,84 | -1,54% | 50,00 |
| 09.10.2025 | 68,65 | 71,85 | 68,52 | 69,92 | 1,70% | 750,00 |
| 08.10.2025 | 68,49 | 68,98 | 68,09 | 68,75 | 1,03% | - |
| 07.10.2025 | 69,26 | 69,87 | 67,59 | 68,05 | -1,52% | - |
| 06.10.2025 | 69,43 | 70,13 | 68,44 | 69,10 | 0,19% | - |
| 03.10.2025 | 70,37 | 70,50 | 68,91 | 68,97 | -1,82% | - |
| 02.10.2025 | 69,42 | 70,54 | 69,11 | 70,25 | 1,71% | - |
| 01.10.2025 | 69,79 | 70,87 | 68,30 | 69,07 | -2,15% | - |
| 30.09.2025 | 71,20 | 71,60 | 69,84 | 70,59 | -0,87% | 30,00 |
| 29.09.2025 | 72,32 | 72,90 | 71,14 | 71,21 | -1,49% | - |
| 26.09.2025 | 71,87 | 72,53 | 71,43 | 72,29 | 0,53% | - |
| 25.09.2025 | 70,69 | 72,26 | 70,22 | 71,91 | 1,71% | - |
| 24.09.2025 | 70,10 | 71,11 | 70,06 | 70,70 | 1,81% | 108,00 |
| 23.09.2025 | 70,80 | 71,14 | 69,44 | 69,44 | -2,29% | - |
| 22.09.2025 | 71,69 | 72,34 | 70,73 | 71,07 | -3,36% | - |
| 19.09.2025 | 73,77 | 74,27 | 71,54 | 73,54 | -0,18% | 23,00 |
| 18.09.2025 | 73,71 | 74,36 | 73,13 | 73,67 | 1,01% | 10,00 |
| 17.09.2025 | 71,77 | 73,20 | 71,75 | 72,93 | 1,38% | - |
| 16.09.2025 | 71,98 | 72,17 | 71,07 | 71,94 | 0,10% | - |