75,070€
-1,11%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 76,85 | 77,12 | 74,10 | 75,07 | -1,25% | 500,00 |
| 17.06.2026 | 79,71 | 79,96 | 75,86 | 76,02 | -4,14% | - |
| 16.06.2026 | 81,22 | 81,74 | 78,00 | 79,30 | -2,44% | - |
| 15.06.2026 | 82,42 | 82,82 | 80,11 | 81,28 | 0,38% | - |
| 12.06.2026 | 79,99 | 81,55 | 78,13 | 80,98 | 1,58% | 740,00 |
| 11.06.2026 | 81,68 | 82,70 | 78,90 | 79,72 | -2,03% | 492,00 |
| 10.06.2026 | 83,37 | 83,64 | 81,20 | 81,37 | -3,00% | 1.032,00 |
| 09.06.2026 | 88,20 | 88,40 | 80,93 | 83,89 | -4,38% | 300,00 |
| 08.06.2026 | 87,92 | 91,05 | 86,79 | 87,73 | -0,45% | 2.520,00 |
| 05.06.2026 | 89,65 | 91,28 | 87,45 | 88,12 | -2,71% | 54,00 |
| 04.06.2026 | 89,86 | 91,87 | 88,92 | 90,58 | -1,06% | - |
| 03.06.2026 | 95,91 | 96,09 | 91,08 | 91,55 | -4,80% | 1.041,00 |
| 02.06.2026 | 95,88 | 97,47 | 92,91 | 96,16 | 0,20% | 5.520,00 |
| 01.06.2026 | 87,75 | 98,66 | 87,39 | 95,97 | 10,23% | 2.294,00 |
| 29.05.2026 | 87,22 | 87,95 | 85,41 | 87,06 | 0,97% | 158,00 |
| 28.05.2026 | 85,71 | 88,27 | 84,92 | 86,22 | 0,30% | 584,00 |
| 27.05.2026 | 86,25 | 87,47 | 84,44 | 85,96 | -0,09% | 1.600,00 |
| 26.05.2026 | 91,99 | 92,10 | 85,83 | 86,04 | -6,76% | 1.750,00 |
| 25.05.2026 | 91,84 | 92,42 | 91,62 | 92,28 | 1,40% | - |
| 22.05.2026 | 89,82 | 97,74 | 89,01 | 91,01 | 9,38% | 3.174,00 |
| 21.05.2026 | 85,61 | 86,58 | 82,12 | 83,21 | -2,66% | - |
| 20.05.2026 | 84,28 | 85,63 | 82,61 | 85,48 | 1,89% | 580,00 |
| 19.05.2026 | 84,51 | 86,76 | 83,62 | 83,89 | -1,04% | 3.550,00 |
| 18.05.2026 | 85,60 | 86,71 | 84,48 | 84,78 | -1,61% | 384,00 |
| 15.05.2026 | 83,87 | 88,09 | 82,69 | 86,17 | 2,35% | 190,00 |
| 14.05.2026 | 87,89 | 88,45 | 83,79 | 84,19 | -3,74% | 1.755,00 |
| 13.05.2026 | 88,37 | 89,07 | 87,08 | 87,47 | -0,29% | 40,00 |
| 12.05.2026 | 90,62 | 91,37 | 87,22 | 87,72 | -3,57% | - |
| 11.05.2026 | 92,94 | 94,68 | 89,54 | 90,96 | -1,88% | 6.126,00 |
| 08.05.2026 | 91,94 | 92,78 | 89,38 | 92,70 | 0,38% | 1.060,00 |
| 07.05.2026 | 89,26 | 92,66 | 89,17 | 92,35 | 3,21% | 1.056,00 |
| 06.05.2026 | 93,15 | 93,61 | 89,07 | 89,47 | -4,10% | - |
| 05.05.2026 | 91,90 | 93,62 | 90,15 | 93,30 | 2,30% | 1.152,00 |
| 04.05.2026 | 88,62 | 92,17 | 87,29 | 91,20 | 10,15% | 184,00 |
| 30.04.2026 | 82,16 | 84,00 | 80,07 | 82,80 | 1,00% | - |
| 29.04.2026 | 78,30 | 82,68 | 77,79 | 81,98 | 5,30% | 4.300,00 |
| 28.04.2026 | 77,33 | 78,90 | 76,85 | 77,85 | 0,47% | - |
| 27.04.2026 | 78,55 | 78,55 | 76,48 | 77,49 | -1,34% | - |
| 24.04.2026 | 77,48 | 79,64 | 76,52 | 78,54 | 1,95% | 86,00 |
| 23.04.2026 | 77,84 | 77,95 | 74,56 | 77,03 | -1,90% | - |
| 22.04.2026 | 78,85 | 79,69 | 76,44 | 78,53 | 1,24% | - |
| 21.04.2026 | 77,13 | 80,29 | 76,81 | 77,56 | 0,94% | 4.911,00 |
| 20.04.2026 | 74,95 | 76,99 | 74,51 | 76,84 | 3,00% | 2.248,00 |
| 17.04.2026 | 73,71 | 75,05 | 73,61 | 74,60 | 1,70% | - |
| 16.04.2026 | 75,92 | 76,84 | 73,11 | 73,35 | -2,76% | 480,00 |
| 15.04.2026 | 70,12 | 75,79 | 70,09 | 75,43 | 7,93% | 1.800,00 |
| 14.04.2026 | 70,90 | 71,73 | 68,84 | 69,89 | -0,79% | - |
| 13.04.2026 | 67,17 | 70,46 | 67,16 | 70,45 | 3,99% | - |
| 10.04.2026 | 72,09 | 72,31 | 65,72 | 67,74 | -5,68% | - |
| 09.04.2026 | 71,66 | 72,06 | 70,13 | 71,82 | 0,67% | - |
| 08.04.2026 | 74,74 | 74,83 | 71,14 | 71,35 | -1,57% | - |
| 07.04.2026 | 71,69 | 73,67 | 70,99 | 72,49 | 1,51% | - |
| 02.04.2026 | 68,70 | 71,43 | 68,62 | 71,41 | 2,53% | 147,00 |
| 01.04.2026 | 69,84 | 70,17 | 68,01 | 69,65 | 0,13% | 237,00 |
| 31.03.2026 | 69,02 | 69,76 | 67,77 | 69,56 | 1,30% | - |
| 30.03.2026 | 67,74 | 69,07 | 67,25 | 68,67 | 1,93% | 378,00 |
| 27.03.2026 | 69,06 | 69,24 | 67,05 | 67,37 | -2,19% | - |
| 26.03.2026 | 67,34 | 70,26 | 66,83 | 68,88 | 1,90% | - |
| 25.03.2026 | 65,83 | 67,89 | 65,73 | 67,59 | 2,79% | - |
| 24.03.2026 | 67,23 | 67,52 | 65,24 | 65,76 | -2,05% | - |
| 23.03.2026 | 65,68 | 67,82 | 65,45 | 67,13 | 1,21% | 420,00 |
| 20.03.2026 | 66,11 | 67,06 | 64,91 | 66,33 | 0,17% | - |
| 19.03.2026 | 66,40 | 67,21 | 65,44 | 66,21 | -0,63% | - |
| 18.03.2026 | 66,24 | 67,05 | 65,39 | 66,63 | 1,18% | - |
| 17.03.2026 | 65,00 | 66,86 | 65,00 | 65,86 | 1,11% | - |
| 16.03.2026 | 65,45 | 66,06 | 64,79 | 65,14 | 0,39% | - |
| 13.03.2026 | 65,00 | 65,78 | 64,39 | 64,89 | -0,29% | 1.575,00 |
| 12.03.2026 | 65,44 | 67,03 | 65,01 | 65,08 | -0,93% | 3.190,00 |
| 11.03.2026 | 65,58 | 67,19 | 64,81 | 65,69 | -0,08% | 215,00 |
| 10.03.2026 | 66,41 | 67,35 | 64,36 | 65,74 | -0,79% | 4.340,00 |
| 09.03.2026 | 65,78 | 67,02 | 65,50 | 66,27 | -0,79% | - |
| 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 |