66,240€
-4,14%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 65,75 | 67,07 | 63,62 | 66,42 | -3,97% | 700,00 |
| 02.04.2025 | 68,43 | 69,57 | 67,44 | 69,17 | 0,79% | - |
| 01.04.2025 | 67,90 | 68,78 | 66,85 | 68,62 | 0,60% | - |
| 31.03.2025 | 68,64 | 68,83 | 66,56 | 68,21 | -1,02% | - |
| 28.03.2025 | 70,80 | 71,45 | 68,60 | 68,91 | -2,95% | 9,00 |
| 27.03.2025 | 72,22 | 72,54 | 70,95 | 71,01 | -1,83% | 2,00 |
| 26.03.2025 | 72,28 | 72,75 | 71,65 | 72,33 | -0,09% | - |
| 25.03.2025 | 72,46 | 73,55 | 71,42 | 72,40 | -0,01% | - |
| 24.03.2025 | 70,74 | 72,51 | 70,20 | 72,40 | 3,08% | - |
| 21.03.2025 | 70,19 | 70,51 | 69,21 | 70,24 | 0,28% | - |
| 20.03.2025 | 70,35 | 70,96 | 69,66 | 70,04 | 0,11% | 10,00 |
| 19.03.2025 | 69,20 | 70,88 | 69,14 | 69,96 | 1,46% | - |
| 18.03.2025 | 68,64 | 69,21 | 67,35 | 68,95 | 0,20% | 1.000,00 |
| 17.03.2025 | 67,88 | 69,48 | 67,76 | 68,81 | 0,98% | - |
| 14.03.2025 | 67,04 | 68,82 | 66,60 | 68,14 | 2,32% | 180,00 |
| 13.03.2025 | 67,61 | 68,39 | 66,00 | 66,60 | -1,76% | 144,00 |
| 12.03.2025 | 67,14 | 68,80 | 66,75 | 67,79 | 1,22% | - |
| 11.03.2025 | 67,36 | 68,47 | 66,57 | 66,97 | -1,44% | - |
| 10.03.2025 | 69,79 | 69,98 | 67,51 | 67,95 | -3,02% | 360,00 |
| 07.03.2025 | 69,89 | 70,60 | 68,33 | 70,06 | 0,12% | - |
| 06.03.2025 | 69,77 | 71,47 | 68,36 | 69,98 | -0,11% | 60,00 |
| 05.03.2025 | 71,04 | 71,08 | 68,71 | 70,06 | -0,84% | 100,00 |
| 04.03.2025 | 71,17 | 71,48 | 69,37 | 70,65 | -0,36% | 102,00 |
| 03.03.2025 | 70,78 | 72,32 | 70,38 | 70,90 | -0,20% | 60,00 |
| 28.02.2025 | 70,12 | 71,06 | 69,09 | 71,05 | 1,44% | 119,00 |
| 27.02.2025 | 71,10 | 71,89 | 69,82 | 70,04 | -0,98% | 364,00 |
| 26.02.2025 | 71,34 | 71,86 | 70,10 | 70,73 | 0,08% | 18,00 |
| 25.02.2025 | 75,21 | 75,65 | 69,00 | 70,67 | -8,78% | 200,00 |
| 24.02.2025 | 78,95 | 79,53 | 76,41 | 77,48 | -1,77% | 1.000,00 |
| 21.02.2025 | 80,19 | 81,82 | 78,64 | 78,87 | -0,72% | - |
| 20.02.2025 | 81,43 | 82,05 | 78,90 | 79,45 | -2,76% | - |
| 19.02.2025 | 81,55 | 82,12 | 79,63 | 81,70 | 0,18% | 20,00 |
| 18.02.2025 | 81,77 | 82,17 | 79,90 | 81,56 | 0,24% | - |
| 17.02.2025 | 81,43 | 81,55 | 81,24 | 81,36 | 0,34% | - |
| 14.02.2025 | 81,54 | 81,63 | 79,34 | 81,09 | -0,37% | 20,00 |
| 13.02.2025 | 79,92 | 81,66 | 79,55 | 81,39 | 1,87% | - |
| 12.02.2025 | 80,92 | 81,05 | 78,72 | 79,90 | -1,21% | 50,00 |
| 11.02.2025 | 84,20 | 84,35 | 80,36 | 80,88 | -4,32% | 18,00 |
| 10.02.2025 | 83,89 | 85,92 | 83,55 | 84,53 | 1,38% | - |
| 07.02.2025 | 83,73 | 84,85 | 82,98 | 83,38 | -0,07% | - |
| 06.02.2025 | 82,95 | 83,62 | 82,70 | 83,44 | 0,90% | - |
| 05.02.2025 | 82,06 | 83,89 | 81,91 | 82,69 | -0,30% | - |
| 04.02.2025 | 83,59 | 84,24 | 82,63 | 82,94 | -0,88% | 36,00 |
| 03.02.2025 | 82,85 | 83,99 | 82,15 | 83,68 | -0,16% | 30,00 |
| 31.01.2025 | 84,57 | 85,39 | 83,46 | 83,81 | -0,07% | 60,00 |
| 30.01.2025 | 83,69 | 84,40 | 82,76 | 83,86 | 0,14% | 60,00 |
| 29.01.2025 | 85,32 | 85,46 | 83,09 | 83,75 | -1,48% | - |
| 28.01.2025 | 78,66 | 85,18 | 78,36 | 85,00 | 8,72% | 30,00 |
| 27.01.2025 | 74,83 | 78,39 | 74,23 | 78,18 | 2,32% | 198,00 |
| 24.01.2025 | 76,41 | 78,39 | 76,07 | 76,41 | -0,48% | 50,00 |
| 23.01.2025 | 75,99 | 76,82 | 73,53 | 76,78 | 0,86% | - |
| 22.01.2025 | 75,91 | 76,18 | 74,97 | 76,13 | 1,01% | - |
| 21.01.2025 | 75,08 | 76,45 | 74,71 | 75,37 | 0,46% | 160,00 |
| 20.01.2025 | 75,69 | 75,94 | 74,74 | 75,02 | -1,25% | - |
| 17.01.2025 | 77,36 | 78,23 | 75,95 | 75,97 | -1,48% | 8,00 |
| 16.01.2025 | 78,08 | 78,57 | 77,01 | 77,12 | -1,08% | - |
| 15.01.2025 | 77,09 | 78,51 | 76,82 | 77,96 | 1,38% | - |
| 14.01.2025 | 77,25 | 78,19 | 76,25 | 76,90 | -0,32% | - |
| 13.01.2025 | 77,36 | 78,05 | 76,25 | 77,15 | -0,52% | 120,00 |
| 10.01.2025 | 77,32 | 77,93 | 75,46 | 77,56 | 0,28% | 284,00 |
| 09.01.2025 | 77,39 | 77,46 | 77,27 | 77,34 | -0,12% | - |
| 08.01.2025 | 77,89 | 79,54 | 76,57 | 77,44 | -0,43% | - |
| 07.01.2025 | 78,99 | 80,92 | 77,46 | 77,77 | -1,85% | - |
| 06.01.2025 | 80,31 | 81,06 | 78,93 | 79,24 | -1,30% | 5,00 |
| 03.01.2025 | 79,67 | 80,33 | 79,17 | 80,28 | 0,96% | 66,00 |
| 02.01.2025 | 79,43 | 80,32 | 78,76 | 79,52 | -0,18% | 800,00 |
| 30.12.2024 | 80,19 | 80,34 | 79,06 | 79,66 | -0,91% | - |
| 27.12.2024 | 81,99 | 82,02 | 79,52 | 80,39 | -1,92% | - |
| 23.12.2024 | 82,59 | 82,71 | 81,27 | 81,96 | -0,18% | 54,00 |
| 20.12.2024 | 80,73 | 82,56 | 78,99 | 82,11 | 1,30% | 45,00 |
| 19.12.2024 | 79,07 | 81,98 | 79,07 | 81,06 | 2,41% | 398,00 |
| 18.12.2024 | 80,58 | 81,93 | 78,85 | 79,15 | -1,84% | 646,00 |
| 17.12.2024 | 79,68 | 80,70 | 78,65 | 80,64 | 1,12% | - |
| 16.12.2024 | 79,67 | 80,71 | 79,33 | 79,75 | -0,09% | 20,00 |
| 13.12.2024 | 83,49 | 83,74 | 79,45 | 79,82 | -4,01% | 190,00 |
| 12.12.2024 | 82,11 | 83,39 | 81,44 | 83,15 | 0,76% | 200,00 |
| 11.12.2024 | 79,78 | 82,71 | 79,61 | 82,52 | 3,63% | 100,00 |
| 10.12.2024 | 80,73 | 81,44 | 79,29 | 79,63 | -1,81% | 150,00 |
| 09.12.2024 | 81,45 | 82,94 | 80,81 | 81,10 | -0,59% | - |
| 06.12.2024 | 78,96 | 82,20 | 78,76 | 81,58 | 3,59% | - |
| 05.12.2024 | 79,44 | 80,65 | 78,72 | 78,75 | -1,02% | - |
| 04.12.2024 | 78,68 | 79,87 | 78,40 | 79,57 | 1,19% | 107,00 |
| 03.12.2024 | 79,27 | 79,31 | 77,69 | 78,63 | -0,69% | - |
| 02.12.2024 | 78,23 | 81,02 | 77,95 | 79,18 | 1,37% | 192,00 |
| 29.11.2024 | 80,97 | 81,19 | 77,56 | 78,11 | -3,66% | 100,00 |
| 28.11.2024 | 81,03 | 81,59 | 80,94 | 81,08 | 0,32% | - |
| 27.11.2024 | 78,22 | 81,20 | 78,01 | 80,82 | 1,51% | 140,00 |
| 26.11.2024 | 80,31 | 81,32 | 74,43 | 79,62 | -6,20% | 1.006,00 |
| 25.11.2024 | 84,24 | 88,41 | 82,85 | 84,88 | 2,92% | 1.800,00 |
| 22.11.2024 | 77,54 | 82,57 | 77,45 | 82,47 | 6,39% | 1.003,00 |
| 21.11.2024 | 74,58 | 77,79 | 74,50 | 77,52 | 3,60% | 8,00 |
| 20.11.2024 | 73,66 | 75,12 | 73,39 | 74,83 | 1,98% | 66,00 |
| 19.11.2024 | 74,64 | 75,06 | 73,15 | 73,37 | -1,56% | - |
| 18.11.2024 | 77,54 | 77,55 | 74,49 | 74,53 | -3,38% | - |
| 15.11.2024 | 77,77 | 77,99 | 76,82 | 77,14 | -1,78% | 80,00 |
| 14.11.2024 | 80,43 | 81,22 | 77,95 | 78,53 | -2,45% | 50,00 |
| 13.11.2024 | 80,54 | 82,14 | 80,01 | 80,50 | -0,94% | - |
| 12.11.2024 | 80,28 | 82,19 | 78,33 | 81,26 | 1,18% | 50,00 |
| 11.11.2024 | 76,17 | 80,96 | 76,17 | 80,32 | 5,66% | 306,00 |
| 08.11.2024 | 74,43 | 76,10 | 74,05 | 76,01 | 2,38% | - |