57,160€
-2,62%
Echtzeit-Aktienkurs Zoom Video Communications
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 58,89 | 59,21 | 56,96 | 57,45 | -1,94% | - |
| 02.05.2024 | 57,44 | 59,28 | 57,37 | 58,58 | 2,32% | - |
| 30.04.2024 | 59,15 | 59,23 | 57,03 | 57,25 | -3,11% | - |
| 29.04.2024 | 58,05 | 59,53 | 57,95 | 59,09 | 1,96% | 140,00 |
| 26.04.2024 | 58,15 | 58,17 | 56,80 | 57,95 | 1,87% | - |
| 25.04.2024 | 56,85 | 57,93 | 56,31 | 56,89 | -1,27% | 90,00 |
| 24.04.2024 | 58,28 | 58,35 | 57,06 | 57,62 | 0,06% | 7,00 |
| 23.04.2024 | 55,81 | 57,70 | 55,75 | 57,58 | 3,01% | - |
| 22.04.2024 | 56,07 | 56,56 | 55,33 | 55,90 | 0,16% | - |
| 19.04.2024 | 55,90 | 56,41 | 55,47 | 55,81 | -0,93% | - |
| 18.04.2024 | 55,60 | 57,01 | 55,45 | 56,33 | 1,73% | 60,00 |
| 17.04.2024 | 55,92 | 56,31 | 55,33 | 55,37 | -0,76% | 152,00 |
| 16.04.2024 | 56,68 | 56,83 | 55,80 | 55,80 | -1,59% | - |
| 15.04.2024 | 57,25 | 58,83 | 56,28 | 56,70 | -2,10% | - |
| 12.04.2024 | 58,40 | 58,76 | 57,87 | 57,91 | -0,34% | - |
| 11.04.2024 | 57,93 | 58,55 | 57,59 | 58,11 | 0,32% | - |
| 10.04.2024 | 58,82 | 58,99 | 57,14 | 57,93 | -1,34% | 135,00 |
| 09.04.2024 | 58,11 | 59,38 | 57,33 | 58,71 | 1,16% | - |
| 08.04.2024 | 58,06 | 58,65 | 56,96 | 58,04 | -0,09% | - |
| 05.04.2024 | 58,47 | 58,88 | 57,83 | 58,09 | -0,56% | - |
| 04.04.2024 | 58,52 | 59,23 | 58,16 | 58,41 | 0,12% | - |
| 03.04.2024 | 59,05 | 59,36 | 58,18 | 58,34 | -1,49% | 57,00 |
| 02.04.2024 | 60,41 | 60,66 | 58,73 | 59,22 | -2,37% | 125,00 |
| 28.03.2024 | 61,50 | 61,86 | 60,56 | 60,66 | -1,41% | - |
| 27.03.2024 | 61,38 | 61,92 | 60,95 | 61,52 | 0,42% | 80,00 |
| 26.03.2024 | 61,61 | 62,13 | 61,04 | 61,26 | -0,45% | - |
| 25.03.2024 | 60,86 | 61,76 | 60,31 | 61,54 | 0,92% | - |
| 22.03.2024 | 61,39 | 62,15 | 60,64 | 60,98 | -0,49% | - |
| 21.03.2024 | 61,44 | 62,13 | 61,10 | 61,28 | 0,08% | 12,00 |
| 20.03.2024 | 61,16 | 61,97 | 60,73 | 61,23 | 0,00% | - |
| 19.03.2024 | 61,16 | 61,65 | 60,22 | 61,23 | 0,40% | 41,00 |
| 18.03.2024 | 60,85 | 61,75 | 60,57 | 60,99 | 0,78% | 180,00 |
| 15.03.2024 | 61,87 | 62,08 | 60,52 | 60,52 | -2,36% | - |
| 14.03.2024 | 62,69 | 63,25 | 61,46 | 61,98 | -0,88% | 114,00 |
| 13.03.2024 | 63,93 | 64,04 | 62,43 | 62,53 | -2,23% | - |
| 12.03.2024 | 64,01 | 64,69 | 63,54 | 63,96 | 0,24% | - |
| 11.03.2024 | 61,16 | 64,30 | 60,66 | 63,80 | 3,88% | 50,00 |
| 08.03.2024 | 61,15 | 62,31 | 60,89 | 61,42 | 0,29% | 6.731,00 |
| 07.03.2024 | 60,65 | 61,69 | 60,58 | 61,24 | 0,47% | 24,00 |
| 06.03.2024 | 61,54 | 62,14 | 60,84 | 60,95 | -0,45% | - |
| 05.03.2024 | 63,75 | 63,93 | 60,87 | 61,23 | -4,69% | 300,00 |
| 04.03.2024 | 65,28 | 65,78 | 64,00 | 64,24 | -1,83% | 1.290,00 |
| 01.03.2024 | 65,57 | 65,67 | 64,80 | 65,44 | -0,02% | 54,00 |
| 29.02.2024 | 63,84 | 65,72 | 63,56 | 65,45 | 1,86% | - |
| 28.02.2024 | 62,79 | 65,17 | 61,70 | 64,26 | 2,20% | 2.507,00 |
| 27.02.2024 | 63,85 | 66,31 | 60,05 | 62,87 | 8,03% | 1.846,00 |
| 26.02.2024 | 58,51 | 59,31 | 58,01 | 58,20 | -0,69% | 1.200,00 |
| 23.02.2024 | 57,33 | 58,65 | 57,05 | 58,60 | 2,08% | 19,00 |
| 22.02.2024 | 57,96 | 57,97 | 56,38 | 57,41 | 1,22% | - |
| 21.02.2024 | 56,61 | 56,82 | 55,89 | 56,72 | -0,02% | 20,00 |
| 20.02.2024 | 58,00 | 58,03 | 55,94 | 56,73 | -2,51% | 42,00 |
| 19.02.2024 | 57,93 | 58,35 | 57,71 | 58,19 | 0,95% | - |
| 16.02.2024 | 59,65 | 59,95 | 57,61 | 57,64 | -3,05% | - |
| 15.02.2024 | 59,88 | 60,47 | 59,20 | 59,45 | -0,55% | - |
| 14.02.2024 | 59,41 | 60,34 | 59,22 | 59,78 | 0,54% | 20,00 |
| 13.02.2024 | 59,80 | 60,38 | 58,41 | 59,46 | -0,61% | 193,00 |
| 12.02.2024 | 60,83 | 61,41 | 59,83 | 59,83 | -1,79% | - |
| 09.02.2024 | 59,31 | 61,64 | 59,28 | 60,92 | 2,77% | 150,00 |
| 08.02.2024 | 59,29 | 59,59 | 58,65 | 59,28 | -0,01% | 60,00 |
| 07.02.2024 | 59,14 | 59,64 | 58,53 | 59,28 | 0,28% | 64,00 |
| 06.02.2024 | 59,36 | 59,73 | 58,80 | 59,12 | -0,28% | 30,00 |
| 05.02.2024 | 59,33 | 59,89 | 58,95 | 59,28 | -0,42% | - |
| 02.02.2024 | 60,33 | 60,37 | 58,64 | 59,53 | -0,23% | - |
| 01.02.2024 | 59,96 | 60,85 | 59,13 | 59,67 | -0,18% | 20,00 |
| 31.01.2024 | 61,56 | 62,08 | 59,78 | 59,78 | -3,51% | 25,00 |
| 30.01.2024 | 63,73 | 63,74 | 61,93 | 61,95 | -2,62% | - |
| 29.01.2024 | 62,55 | 63,90 | 62,49 | 63,62 | 1,95% | - |
| 26.01.2024 | 61,90 | 63,26 | 61,68 | 62,40 | 0,32% | 10,00 |
| 25.01.2024 | 63,29 | 64,30 | 62,07 | 62,20 | -1,98% | 663,00 |
| 24.01.2024 | 64,46 | 64,78 | 63,33 | 63,46 | -1,11% | 50,00 |
| 23.01.2024 | 63,84 | 64,66 | 63,71 | 64,17 | 0,37% | 5,00 |
| 22.01.2024 | 64,60 | 65,15 | 63,44 | 63,93 | 0,89% | 364,00 |
| 19.01.2024 | 62,06 | 63,37 | 61,75 | 63,37 | 2,30% | - |
| 18.01.2024 | 62,43 | 62,54 | 60,74 | 61,94 | -0,82% | 48,00 |
| 17.01.2024 | 63,17 | 63,24 | 61,24 | 62,46 | -1,75% | - |
| 16.01.2024 | 64,22 | 64,64 | 62,70 | 63,57 | -1,20% | - |
| 15.01.2024 | 64,41 | 64,51 | 64,18 | 64,35 | 0,03% | - |
| 12.01.2024 | 62,39 | 65,23 | 61,76 | 64,33 | 3,05% | - |
| 11.01.2024 | 62,17 | 62,62 | 61,16 | 62,42 | 0,41% | - |
| 10.01.2024 | 62,48 | 62,69 | 61,73 | 62,17 | -0,56% | 12,00 |
| 09.01.2024 | 62,48 | 63,04 | 61,16 | 62,52 | 0,14% | - |
| 08.01.2024 | 61,09 | 62,91 | 60,81 | 62,43 | 1,96% | - |
| 05.01.2024 | 61,20 | 61,91 | 60,78 | 61,23 | 0,20% | 18,00 |
| 04.01.2024 | 61,62 | 62,07 | 60,71 | 61,10 | -0,65% | - |
| 03.01.2024 | 63,11 | 63,23 | 61,46 | 61,50 | -2,68% | 2.344,00 |
| 02.01.2024 | 65,26 | 65,74 | 63,06 | 63,20 | -4,52% | - |
| 29.12.2023 | 66,15 | 66,41 | 65,84 | 66,19 | 0,20% | 88,00 |
| 28.12.2023 | 66,50 | 66,91 | 65,81 | 66,05 | -0,53% | 160,00 |
| 27.12.2023 | 67,63 | 67,95 | 65,90 | 66,41 | 0,87% | 875,00 |
| 22.12.2023 | 65,24 | 66,14 | 64,62 | 65,84 | 0,73% | 30,00 |
| 21.12.2023 | 64,26 | 65,48 | 63,93 | 65,36 | 2,27% | 382,00 |
| 20.12.2023 | 66,05 | 66,42 | 63,90 | 63,91 | -3,14% | 372,00 |
| 19.12.2023 | 65,01 | 66,31 | 64,60 | 65,98 | 0,81% | - |
| 18.12.2023 | 65,60 | 66,47 | 64,71 | 65,45 | -0,35% | - |
| 15.12.2023 | 65,19 | 66,60 | 65,12 | 65,68 | 0,05% | 9,00 |
| 14.12.2023 | 66,39 | 67,27 | 65,04 | 65,65 | 0,30% | 20,00 |
| 13.12.2023 | 66,21 | 66,39 | 63,80 | 65,46 | -0,87% | - |
| 12.12.2023 | 67,48 | 67,55 | 65,86 | 66,03 | -2,07% | 26,00 |
| 11.12.2023 | 67,37 | 68,56 | 65,65 | 67,43 | -0,71% | 50,00 |
| 08.12.2023 | 66,36 | 68,74 | 66,24 | 67,91 | 1,85% | 76,00 |