77,795€
1,95%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 76,88 | 78,22 | 74,01 | 77,77 | 1,71% | 572,00 |
| 08.07.2026 | 74,96 | 76,91 | 74,07 | 76,47 | 1,91% | 512,00 |
| 07.07.2026 | 74,25 | 76,77 | 74,17 | 75,03 | 1,02% | - |
| 06.07.2026 | 76,52 | 77,03 | 74,00 | 74,28 | -2,94% | 4.164,00 |
| 03.07.2026 | 76,87 | 77,11 | 76,09 | 76,53 | 0,41% | 480,00 |
| 02.07.2026 | 79,22 | 79,89 | 76,01 | 76,21 | -3,84% | 120,00 |
| 01.07.2026 | 76,02 | 80,03 | 75,55 | 79,25 | 4,88% | 549,00 |
| 30.06.2026 | 75,96 | 76,45 | 74,66 | 75,56 | 0,13% | 960,00 |
| 29.06.2026 | 77,16 | 77,78 | 75,16 | 75,47 | -0,61% | 27.500,00 |
| 26.06.2026 | 71,84 | 76,15 | 71,69 | 75,93 | 4,29% | - |
| 25.06.2026 | 75,97 | 76,12 | 72,31 | 72,81 | -3,27% | 3.900,00 |
| 24.06.2026 | 76,36 | 77,01 | 74,85 | 75,28 | -0,89% | 331,00 |
| 23.06.2026 | 72,48 | 76,16 | 72,43 | 75,95 | 2,86% | 88,00 |
| 22.06.2026 | 75,33 | 76,65 | 72,59 | 73,84 | -1,34% | 1.300,00 |
| 19.06.2026 | 75,11 | 75,41 | 74,84 | 74,84 | -0,31% | 800,00 |
| 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% | - |