66,790€
0,32%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 67,04 | 67,12 | 65,62 | 66,79 | 0,23% | - |
| 05.03.2026 | 67,39 | 68,50 | 66,51 | 66,64 | -0,60% | 2.550,00 |
| 04.03.2026 | 63,40 | 67,42 | 63,11 | 67,04 | 6,00% | - |
| 03.03.2026 | 61,57 | 64,38 | 61,22 | 63,25 | 1,65% | - |
| 02.03.2026 | 61,87 | 63,42 | 61,28 | 62,22 | -0,58% | 2.700,00 |
| 27.02.2026 | 63,48 | 63,58 | 61,59 | 62,58 | -2,26% | - |
| 26.02.2026 | 69,40 | 70,03 | 62,15 | 64,03 | -11,51% | 2.500,00 |
| 25.02.2026 | 74,19 | 74,91 | 71,56 | 72,36 | -2,61% | 802,00 |
| 24.02.2026 | 73,29 | 76,90 | 72,49 | 74,30 | 1,82% | - |
| 23.02.2026 | 75,69 | 77,30 | 70,15 | 72,98 | -4,74% | - |
| 20.02.2026 | 77,63 | 78,99 | 76,06 | 76,61 | -0,81% | - |
| 19.02.2026 | 77,41 | 78,76 | 76,90 | 77,24 | -0,14% | - |
| 18.02.2026 | 74,95 | 77,69 | 74,59 | 77,34 | 3,39% | - |
| 17.02.2026 | 78,36 | 78,68 | 74,64 | 74,81 | -4,62% | - |
| 16.02.2026 | 78,50 | 79,63 | 78,24 | 78,43 | 0,60% | 2.250,00 |
| 13.02.2026 | 77,56 | 78,28 | 75,90 | 77,97 | 0,43% | - |
| 12.02.2026 | 77,66 | 78,74 | 75,40 | 77,63 | -0,01% | 728,00 |
| 11.02.2026 | 79,68 | 80,47 | 74,58 | 77,64 | -2,76% | - |
| 10.02.2026 | 80,74 | 81,15 | 79,34 | 79,85 | -0,29% | 2.088,00 |
| 09.02.2026 | 77,73 | 80,14 | 76,03 | 80,08 | 2,92% | 256,00 |
| 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% | - |