77,930€
1,63%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 76,51 | 78,13 | 76,21 | 77,93 | 1,46% | 1.680,00 |
| 28.09.2026 | 78,24 | 79,14 | 75,24 | 76,81 | -2,45% | 1.804,00 |
| 25.09.2026 | 79,71 | 80,58 | 78,66 | 78,73 | -0,88% | - |
| 24.09.2026 | 80,35 | 80,92 | 78,77 | 79,43 | -1,60% | - |
| 23.09.2026 | 79,60 | 82,05 | 79,43 | 80,73 | 1,61% | - |
| 22.09.2026 | 79,31 | 80,44 | 78,48 | 79,45 | 0,23% | - |
| 21.09.2026 | 78,04 | 79,86 | 76,59 | 79,27 | 2,52% | 3.745,00 |
| 18.09.2026 | 80,57 | 80,85 | 76,94 | 77,32 | -3,67% | 779,00 |
| 17.09.2026 | 80,68 | 81,30 | 78,93 | 80,26 | 0,20% | 1.053,00 |
| 16.09.2026 | 80,84 | 81,21 | 79,42 | 80,10 | -0,67% | 414,00 |
| 15.09.2026 | 82,45 | 82,55 | 80,28 | 80,64 | -2,37% | 1.064,00 |
| 14.09.2026 | 82,13 | 84,51 | 82,11 | 82,60 | 0,19% | 1.248,00 |
| 11.09.2026 | 82,49 | 83,31 | 81,68 | 82,44 | 0,24% | 3.008,00 |
| 10.09.2026 | 82,73 | 83,48 | 81,60 | 82,24 | -0,62% | - |
| 09.09.2026 | 83,18 | 84,51 | 82,22 | 82,75 | -0,32% | 16.770,00 |
| 08.09.2026 | 86,62 | 86,74 | 82,22 | 83,01 | -3,92% | - |
| 07.09.2026 | 86,72 | 86,92 | 86,40 | 86,40 | -0,96% | - |
| 04.09.2026 | 84,56 | 88,03 | 83,34 | 87,24 | 3,38% | 3.000,00 |
| 03.09.2026 | 81,99 | 85,26 | 81,86 | 84,39 | 2,02% | 192,00 |
| 02.09.2026 | 81,77 | 83,86 | 81,51 | 82,72 | 1,05% | 96,00 |
| 01.09.2026 | 83,46 | 83,49 | 81,66 | 81,86 | -1,61% | 1.960,00 |
| 31.08.2026 | 84,76 | 85,09 | 82,78 | 83,20 | -2,05% | 2.169,00 |
| 28.08.2026 | 85,74 | 87,60 | 83,97 | 84,94 | -1,31% | - |
| 27.08.2026 | 80,73 | 86,11 | 80,64 | 86,07 | 6,89% | 46,00 |
| 26.08.2026 | 82,68 | 84,18 | 79,51 | 80,52 | -6,87% | 899,00 |
| 25.08.2026 | 89,84 | 90,43 | 85,91 | 86,46 | -3,83% | 3.347,00 |
| 24.08.2026 | 91,98 | 93,64 | 88,39 | 89,90 | -2,42% | 435,00 |
| 21.08.2026 | 91,18 | 93,00 | 89,76 | 92,13 | 0,80% | - |
| 20.08.2026 | 92,35 | 92,64 | 90,87 | 91,40 | -0,70% | - |
| 19.08.2026 | 89,97 | 93,26 | 89,90 | 92,04 | 1,77% | 918,00 |
| 18.08.2026 | 90,43 | 92,18 | 89,92 | 90,44 | -0,79% | 216,00 |
| 17.08.2026 | 91,88 | 91,99 | 90,47 | 91,16 | -0,47% | - |
| 14.08.2026 | 94,87 | 95,81 | 90,73 | 91,60 | -3,79% | 640,00 |
| 13.08.2026 | 92,10 | 95,69 | 90,62 | 95,20 | 4,39% | 4.100,00 |
| 12.08.2026 | 92,17 | 92,49 | 89,51 | 91,20 | -0,71% | 200,00 |
| 11.08.2026 | 92,80 | 93,03 | 91,08 | 91,85 | -1,09% | 855,00 |
| 10.08.2026 | 90,11 | 93,09 | 89,80 | 92,86 | 2,76% | - |
| 07.08.2026 | 88,01 | 91,29 | 87,99 | 90,37 | 2,79% | 174,00 |
| 06.08.2026 | 86,91 | 87,99 | 85,29 | 87,92 | 0,91% | 700,00 |
| 05.08.2026 | 88,42 | 89,31 | 85,89 | 87,13 | -1,62% | - |
| 04.08.2026 | 85,93 | 88,66 | 83,85 | 88,56 | 3,81% | - |
| 03.08.2026 | 83,01 | 86,63 | 82,79 | 85,31 | 2,32% | - |
| 31.07.2026 | 79,25 | 83,57 | 79,09 | 83,38 | 4,13% | 111,00 |
| 30.07.2026 | 80,65 | 81,11 | 78,77 | 80,07 | -0,67% | 643,00 |
| 29.07.2026 | 79,87 | 82,32 | 79,45 | 80,61 | 0,46% | 3.780,00 |
| 28.07.2026 | 80,14 | 81,56 | 78,70 | 80,24 | -0,02% | 2.000,00 |
| 27.07.2026 | 77,60 | 80,64 | 77,00 | 80,25 | 3,79% | - |
| 24.07.2026 | 73,74 | 77,54 | 73,53 | 77,32 | 4,52% | - |
| 23.07.2026 | 74,85 | 76,37 | 73,25 | 73,98 | -1,62% | - |
| 22.07.2026 | 78,34 | 79,38 | 74,98 | 75,20 | -4,53% | - |
| 21.07.2026 | 79,91 | 80,70 | 78,10 | 78,76 | -1,07% | 961,00 |
| 20.07.2026 | 79,81 | 80,48 | 78,35 | 79,61 | -0,03% | - |
| 17.07.2026 | 79,78 | 80,76 | 78,61 | 79,63 | -1,96% | - |
| 16.07.2026 | 80,70 | 82,57 | 80,01 | 81,23 | 0,79% | - |
| 15.07.2026 | 80,15 | 82,30 | 79,68 | 80,59 | 0,99% | - |
| 14.07.2026 | 79,88 | 80,39 | 76,91 | 79,80 | -1,13% | - |
| 13.07.2026 | 78,36 | 81,70 | 78,13 | 80,71 | 2,64% | - |
| 10.07.2026 | 78,33 | 80,07 | 78,11 | 78,64 | -0,02% | - |
| 09.07.2026 | 76,88 | 78,72 | 74,01 | 78,65 | 2,86% | 858,00 |
| 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 |