66,620€
0,95%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 65,96 | 66,96 | 65,33 | 66,95 | 1,83% | - |
| 26.06.2025 | 65,72 | 66,44 | 65,22 | 65,74 | 0,03% | - |
| 25.06.2025 | 66,19 | 66,49 | 65,11 | 65,72 | -0,16% | 42,00 |
| 24.06.2025 | 67,25 | 67,54 | 65,82 | 65,83 | -1,38% | - |
| 23.06.2025 | 67,63 | 68,02 | 66,54 | 66,75 | -1,44% | 18,00 |
| 20.06.2025 | 67,14 | 68,20 | 66,98 | 67,72 | 1,61% | 30,00 |
| 19.06.2025 | 67,34 | 67,41 | 66,59 | 66,65 | -1,27% | - |
| 18.06.2025 | 67,82 | 68,39 | 67,18 | 67,51 | -0,46% | 600,00 |
| 17.06.2025 | 67,06 | 68,02 | 66,77 | 67,83 | 0,66% | - |
| 16.06.2025 | 66,50 | 67,38 | 66,09 | 67,38 | 1,56% | - |
| 13.06.2025 | 65,99 | 67,12 | 65,89 | 66,35 | -0,76% | 16,00 |
| 12.06.2025 | 67,61 | 67,80 | 66,64 | 66,85 | -1,77% | - |
| 11.06.2025 | 69,27 | 69,62 | 67,90 | 68,06 | -2,09% | 70,00 |
| 10.06.2025 | 70,23 | 70,77 | 69,28 | 69,51 | -1,09% | - |
| 09.06.2025 | 70,03 | 70,89 | 70,00 | 70,27 | -0,31% | - |
| 06.06.2025 | 70,96 | 71,81 | 70,27 | 70,49 | -0,86% | - |
| 05.06.2025 | 70,62 | 72,10 | 70,38 | 71,10 | 0,56% | 60,00 |
| 04.06.2025 | 71,26 | 71,44 | 70,25 | 70,70 | -0,72% | - |
| 03.06.2025 | 70,95 | 71,46 | 70,13 | 71,22 | 0,27% | 118,00 |
| 02.06.2025 | 70,94 | 71,89 | 70,46 | 71,02 | -0,71% | - |
| 30.05.2025 | 70,45 | 71,62 | 69,87 | 71,53 | 1,66% | - |
| 29.05.2025 | 72,26 | 72,34 | 69,66 | 70,36 | -0,32% | 249,00 |
| 28.05.2025 | 69,69 | 70,98 | 69,21 | 70,58 | 1,32% | 18,00 |
| 27.05.2025 | 70,45 | 71,16 | 69,13 | 69,66 | -1,42% | 8,00 |
| 26.05.2025 | 70,19 | 76,18 | 61,61 | 70,67 | 1,34% | 4,00 |
| 23.05.2025 | 72,36 | 72,54 | 69,73 | 69,73 | -4,16% | - |
| 22.05.2025 | 72,64 | 74,28 | 69,53 | 72,76 | 0,22% | - |
| 21.05.2025 | 72,95 | 73,84 | 72,28 | 72,60 | -1,48% | 90,00 |
| 20.05.2025 | 73,71 | 74,34 | 72,28 | 73,69 | -0,57% | - |
| 19.05.2025 | 74,78 | 74,85 | 73,74 | 74,11 | -2,27% | - |
| 16.05.2025 | 74,67 | 76,41 | 74,58 | 75,83 | 1,15% | - |
| 15.05.2025 | 74,17 | 74,97 | 73,59 | 74,97 | 0,50% | - |
| 14.05.2025 | 74,53 | 74,73 | 73,83 | 74,60 | 0,36% | - |
| 13.05.2025 | 74,04 | 74,95 | 73,40 | 74,33 | -0,23% | - |
| 12.05.2025 | 73,95 | 75,78 | 73,18 | 74,50 | 3,16% | - |
| 09.05.2025 | 71,61 | 72,47 | 71,21 | 72,22 | 1,03% | - |
| 08.05.2025 | 70,23 | 72,08 | 69,76 | 71,49 | 2,79% | - |
| 07.05.2025 | 69,05 | 69,70 | 68,36 | 69,55 | 1,37% | - |
| 06.05.2025 | 68,64 | 69,58 | 68,24 | 68,61 | -0,77% | - |
| 05.05.2025 | 68,62 | 70,01 | 68,32 | 69,14 | -0,11% | - |
| 02.05.2025 | 68,28 | 69,53 | 67,89 | 69,21 | 1,18% | - |
| 30.04.2025 | 68,01 | 68,52 | 66,75 | 68,40 | 0,40% | - |
| 29.04.2025 | 66,91 | 68,39 | 65,85 | 68,13 | 2,15% | 100,00 |
| 28.04.2025 | 66,43 | 67,47 | 66,31 | 66,70 | -0,37% | - |
| 25.04.2025 | 66,96 | 67,16 | 66,16 | 66,94 | 0,93% | 60,00 |
| 24.04.2025 | 63,98 | 66,47 | 63,36 | 66,33 | 3,19% | - |
| 23.04.2025 | 64,73 | 65,79 | 63,64 | 64,28 | 2,33% | 60,00 |
| 22.04.2025 | 60,99 | 62,90 | 60,97 | 62,81 | -0,10% | - |
| 17.04.2025 | 63,28 | 63,58 | 62,50 | 62,87 | 0,56% | - |
| 16.04.2025 | 62,25 | 64,14 | 61,87 | 62,52 | -2,59% | - |
| 15.04.2025 | 63,25 | 64,87 | 63,17 | 64,18 | 1,22% | - |
| 14.04.2025 | 63,59 | 64,67 | 62,73 | 63,41 | 0,79% | - |
| 11.04.2025 | 62,43 | 63,27 | 60,28 | 62,91 | 1,31% | - |
| 10.04.2025 | 65,09 | 65,29 | 60,10 | 62,10 | -5,49% | 120,00 |
| 09.04.2025 | 59,20 | 66,00 | 58,71 | 65,70 | 7,92% | - |
| 08.04.2025 | 62,76 | 64,56 | 60,11 | 60,88 | -2,39% | - |
| 07.04.2025 | 58,58 | 63,89 | 56,05 | 62,37 | 0,78% | - |
| 04.04.2025 | 65,74 | 68,56 | 61,17 | 61,89 | -6,82% | - |
| 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% | - |