69,590€
0,75%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 69,42 | 69,78 | 69,11 | 69,64 | 0,82% | - |
| 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% | - |
| 15.09.2025 | 71,77 | 72,14 | 71,32 | 71,86 | 0,44% | - |
| 12.09.2025 | 72,35 | 72,58 | 71,41 | 71,55 | -1,07% | - |
| 11.09.2025 | 71,69 | 72,55 | 70,41 | 72,32 | 1,20% | - |
| 10.09.2025 | 73,26 | 73,50 | 71,43 | 71,47 | -2,28% | - |
| 09.09.2025 | 72,34 | 73,71 | 72,11 | 73,13 | 1,02% | - |
| 08.09.2025 | 71,16 | 72,61 | 70,99 | 72,39 | 1,77% | - |
| 05.09.2025 | 71,20 | 71,72 | 70,47 | 71,13 | 0,08% | - |
| 04.09.2025 | 71,59 | 72,02 | 70,36 | 71,07 | -0,55% | - |
| 03.09.2025 | 70,56 | 71,84 | 70,42 | 71,46 | 1,79% | - |
| 02.09.2025 | 69,48 | 70,39 | 68,63 | 70,20 | 1,18% | 208,00 |
| 01.09.2025 | 69,41 | 69,71 | 69,14 | 69,38 | -0,32% | - |
| 29.08.2025 | 69,13 | 70,29 | 68,81 | 69,60 | 0,65% | 50,00 |
| 28.08.2025 | 69,35 | 70,36 | 68,74 | 69,15 | -0,55% | 30,00 |
| 27.08.2025 | 67,93 | 69,79 | 67,25 | 69,53 | 2,76% | - |
| 26.08.2025 | 69,84 | 70,21 | 67,62 | 67,66 | -3,56% | - |
| 25.08.2025 | 70,72 | 71,73 | 69,40 | 70,16 | -0,30% | - |
| 22.08.2025 | 65,70 | 70,56 | 65,17 | 70,37 | 11,55% | - |
| 21.08.2025 | 62,03 | 63,14 | 61,11 | 63,09 | 1,87% | - |
| 20.08.2025 | 61,79 | 62,17 | 61,19 | 61,93 | -0,10% | - |
| 19.08.2025 | 63,04 | 63,58 | 61,81 | 62,00 | -1,78% | - |
| 18.08.2025 | 62,57 | 63,18 | 62,31 | 63,12 | 0,96% | - |
| 15.08.2025 | 61,74 | 62,67 | 61,25 | 62,52 | 1,34% | - |
| 14.08.2025 | 61,76 | 62,36 | 61,46 | 61,70 | -0,32% | 25,00 |
| 13.08.2025 | 59,89 | 61,91 | 59,81 | 61,89 | 3,24% | 3,00 |
| 12.08.2025 | 60,49 | 60,65 | 59,37 | 59,95 | -0,27% | - |
| 11.08.2025 | 61,38 | 62,13 | 60,07 | 60,11 | -2,23% | - |
| 08.08.2025 | 61,52 | 61,81 | 61,05 | 61,48 | 0,07% | - |
| 07.08.2025 | 62,84 | 63,20 | 60,63 | 61,44 | -2,11% | - |
| 06.08.2025 | 62,08 | 62,77 | 61,95 | 62,77 | 1,30% | - |
| 05.08.2025 | 62,57 | 62,84 | 61,94 | 61,96 | -0,55% | - |
| 04.08.2025 | 61,70 | 62,41 | 61,49 | 62,30 | 1,58% | - |
| 01.08.2025 | 64,59 | 64,67 | 61,27 | 61,33 | -5,44% | 350,00 |
| 31.07.2025 | 65,78 | 65,90 | 64,77 | 64,86 | -0,22% | - |
| 30.07.2025 | 64,62 | 65,15 | 64,33 | 65,00 | 0,75% | 2,00 |
| 29.07.2025 | 65,27 | 66,10 | 64,31 | 64,52 | -0,81% | - |
| 28.07.2025 | 64,14 | 65,26 | 64,14 | 65,04 | 2,08% | - |
| 25.07.2025 | 64,50 | 64,76 | 63,72 | 63,72 | -0,93% | 30,00 |
| 24.07.2025 | 64,75 | 65,05 | 64,02 | 64,31 | -0,45% | - |
| 23.07.2025 | 64,18 | 64,60 | 63,65 | 64,60 | 0,96% | - |
| 22.07.2025 | 63,73 | 64,58 | 63,42 | 63,99 | 0,47% | 90,00 |
| 21.07.2025 | 64,26 | 65,03 | 63,24 | 63,69 | -1,12% | 20,00 |
| 18.07.2025 | 64,34 | 64,96 | 63,59 | 64,41 | 0,19% | - |
| 17.07.2025 | 64,13 | 65,21 | 64,07 | 64,29 | 0,48% | - |
| 16.07.2025 | 64,12 | 64,81 | 63,16 | 63,98 | -0,65% | - |
| 15.07.2025 | 64,22 | 64,64 | 63,87 | 64,40 | 0,44% | 300,00 |
| 14.07.2025 | 62,43 | 64,32 | 62,34 | 64,12 | 2,18% | 60,00 |
| 11.07.2025 | 64,23 | 64,41 | 62,51 | 62,76 | -2,18% | - |
| 10.07.2025 | 65,77 | 66,23 | 64,06 | 64,16 | -2,83% | - |
| 09.07.2025 | 66,03 | 66,58 | 65,15 | 66,03 | 0,01% | - |
| 08.07.2025 | 65,89 | 67,11 | 65,57 | 66,02 | 0,27% | - |
| 07.07.2025 | 66,35 | 67,09 | 65,61 | 65,85 | -0,52% | - |
| 04.07.2025 | 66,48 | 66,48 | 66,13 | 66,19 | -0,94% | - |
| 03.07.2025 | 65,75 | 67,87 | 65,59 | 66,82 | 1,63% | 1.550,00 |
| 02.07.2025 | 66,01 | 66,12 | 65,06 | 65,75 | -0,05% | - |
| 01.07.2025 | 66,04 | 66,38 | 65,32 | 65,78 | -0,62% | 22,00 |
| 30.06.2025 | 67,19 | 67,74 | 65,69 | 66,19 | -1,14% | - |
| 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% | - |