77,390€
3,57%
Echtzeit-Aktienkurs Zoom Video Communications
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 74,58 | 77,79 | 74,50 | 77,52 | 3,60% | 8,00 |
| 20.11.2024 | 73,66 | 75,12 | 73,39 | 74,83 | 1,98% | 66,00 |
| 19.11.2024 | 74,64 | 75,06 | 73,15 | 73,37 | -1,56% | - |
| 18.11.2024 | 77,54 | 77,55 | 74,49 | 74,53 | -3,38% | - |
| 15.11.2024 | 77,77 | 77,99 | 76,82 | 77,14 | -1,78% | 80,00 |
| 14.11.2024 | 80,43 | 81,22 | 77,95 | 78,53 | -2,45% | 50,00 |
| 13.11.2024 | 80,54 | 82,14 | 80,01 | 80,50 | -0,94% | - |
| 12.11.2024 | 80,28 | 82,19 | 78,33 | 81,26 | 1,18% | 50,00 |
| 11.11.2024 | 76,17 | 80,96 | 76,17 | 80,32 | 5,66% | 306,00 |
| 08.11.2024 | 74,43 | 76,10 | 74,05 | 76,01 | 2,38% | - |
| 07.11.2024 | 74,28 | 74,52 | 72,66 | 74,24 | 0,04% | - |
| 06.11.2024 | 73,45 | 74,80 | 71,51 | 74,21 | 4,32% | 449,00 |
| 05.11.2024 | 69,41 | 71,25 | 69,12 | 71,14 | 2,43% | - |
| 04.11.2024 | 69,51 | 69,82 | 68,40 | 69,45 | -0,34% | 150,00 |
| 01.11.2024 | 68,87 | 70,03 | 68,45 | 69,69 | 1,51% | - |
| 31.10.2024 | 68,36 | 69,42 | 67,99 | 68,65 | -1,14% | - |
| 30.10.2024 | 69,86 | 70,01 | 68,82 | 69,44 | -0,49% | 30,00 |
| 29.10.2024 | 68,43 | 70,35 | 67,80 | 69,78 | 2,20% | - |
| 28.10.2024 | 67,53 | 68,55 | 67,13 | 68,28 | 1,48% | - |
| 25.10.2024 | 67,32 | 68,06 | 67,01 | 67,29 | 0,29% | - |
| 24.10.2024 | 67,46 | 68,42 | 66,88 | 67,09 | -0,27% | 230,00 |
| 23.10.2024 | 66,73 | 67,93 | 66,60 | 67,28 | 0,52% | - |
| 22.10.2024 | 66,50 | 70,90 | 66,13 | 66,93 | 0,27% | 280,00 |
| 21.10.2024 | 64,78 | 66,75 | 64,45 | 66,75 | 2,80% | - |
| 18.10.2024 | 64,88 | 65,16 | 64,28 | 64,93 | 0,15% | - |
| 17.10.2024 | 63,34 | 64,94 | 63,28 | 64,83 | 2,13% | - |
| 16.10.2024 | 62,97 | 63,58 | 62,50 | 63,48 | 1,03% | - |
| 15.10.2024 | 62,31 | 63,11 | 62,02 | 62,84 | 0,94% | - |
| 14.10.2024 | 64,19 | 65,22 | 62,05 | 62,25 | -3,70% | - |
| 11.10.2024 | 64,76 | 65,27 | 64,13 | 64,65 | -0,21% | - |
| 10.10.2024 | 64,07 | 65,29 | 63,18 | 64,78 | 1,25% | 100,00 |
| 09.10.2024 | 62,06 | 64,24 | 61,90 | 63,98 | 2,82% | - |
| 08.10.2024 | 62,04 | 62,54 | 61,00 | 62,23 | 0,37% | - |
| 07.10.2024 | 62,52 | 63,13 | 61,83 | 62,00 | -0,90% | 64,00 |
| 04.10.2024 | 61,08 | 62,57 | 60,83 | 62,56 | 2,68% | - |
| 03.10.2024 | 61,46 | 61,52 | 60,64 | 60,93 | -0,43% | 15,00 |
| 02.10.2024 | 61,87 | 62,01 | 61,10 | 61,19 | -1,33% | - |
| 01.10.2024 | 62,57 | 63,16 | 61,75 | 62,02 | -1,05% | - |
| 30.09.2024 | 62,22 | 62,93 | 61,91 | 62,68 | 0,62% | - |
| 27.09.2024 | 61,67 | 62,34 | 61,40 | 62,29 | 1,06% | - |
| 26.09.2024 | 61,65 | 62,03 | 61,09 | 61,64 | 0,93% | - |
| 25.09.2024 | 61,73 | 62,14 | 60,86 | 61,07 | -1,65% | - |
| 24.09.2024 | 62,04 | 62,94 | 61,55 | 62,10 | 0,32% | 128,00 |
| 23.09.2024 | 61,26 | 62,05 | 60,58 | 61,90 | 2,31% | - |
| 20.09.2024 | 59,80 | 60,56 | 59,39 | 60,50 | 0,89% | - |
| 19.09.2024 | 60,28 | 60,73 | 59,77 | 59,97 | 0,87% | - |
| 18.09.2024 | 61,28 | 61,41 | 59,13 | 59,45 | -2,96% | - |
| 17.09.2024 | 60,82 | 61,74 | 60,77 | 61,26 | 0,81% | - |
| 16.09.2024 | 60,84 | 61,64 | 60,34 | 60,77 | -0,37% | - |
| 13.09.2024 | 60,02 | 61,35 | 59,71 | 60,99 | 1,44% | - |
| 12.09.2024 | 61,19 | 61,55 | 59,79 | 60,13 | -1,58% | - |
| 11.09.2024 | 60,04 | 61,35 | 59,92 | 61,09 | 1,03% | - |
| 10.09.2024 | 60,11 | 60,72 | 59,76 | 60,47 | 0,25% | 336,00 |
| 09.09.2024 | 60,91 | 62,24 | 60,20 | 60,32 | -0,42% | 50,00 |
| 06.09.2024 | 60,48 | 61,87 | 59,72 | 60,58 | 0,02% | 209,00 |
| 05.09.2024 | 61,77 | 62,05 | 60,41 | 60,57 | -1,60% | 381,00 |
| 04.09.2024 | 61,75 | 62,60 | 61,37 | 61,55 | -1,26% | - |
| 03.09.2024 | 62,31 | 63,65 | 61,96 | 62,34 | -0,30% | - |
| 02.09.2024 | 62,42 | 62,58 | 62,03 | 62,53 | 0,07% | - |
| 30.08.2024 | 63,38 | 63,61 | 62,25 | 62,48 | -0,90% | - |
| 29.08.2024 | 63,15 | 64,27 | 63,05 | 63,05 | -0,87% | - |
| 28.08.2024 | 64,18 | 65,02 | 63,06 | 63,61 | -1,08% | 1.806,00 |
| 27.08.2024 | 63,91 | 64,66 | 63,45 | 64,30 | 0,60% | - |
| 26.08.2024 | 62,67 | 64,86 | 62,30 | 63,92 | 1,97% | - |
| 23.08.2024 | 61,48 | 63,39 | 60,74 | 62,68 | 2,32% | 200,00 |
| 22.08.2024 | 55,90 | 61,46 | 54,40 | 61,26 | 13,39% | 411,00 |
| 21.08.2024 | 53,23 | 54,03 | 53,17 | 54,03 | 1,67% | - |
| 20.08.2024 | 54,09 | 54,25 | 52,90 | 53,14 | -1,51% | - |
| 19.08.2024 | 52,65 | 54,06 | 52,39 | 53,96 | 2,43% | - |
| 16.08.2024 | 53,20 | 53,25 | 52,04 | 52,68 | -0,07% | - |
| 15.08.2024 | 52,00 | 53,00 | 51,53 | 52,71 | 1,82% | - |
| 14.08.2024 | 51,56 | 51,84 | 50,90 | 51,77 | 0,48% | 245,00 |
| 13.08.2024 | 50,72 | 51,54 | 50,50 | 51,53 | 1,79% | 60,00 |
| 12.08.2024 | 51,75 | 51,84 | 50,35 | 50,62 | -1,95% | - |
| 09.08.2024 | 51,61 | 52,22 | 50,88 | 51,63 | 0,22% | - |
| 08.08.2024 | 50,63 | 52,28 | 50,56 | 51,51 | 0,98% | 108,00 |
| 07.08.2024 | 51,57 | 52,63 | 50,93 | 51,01 | -0,13% | - |
| 06.08.2024 | 52,22 | 52,28 | 50,89 | 51,08 | 0,62% | - |
| 05.08.2024 | 50,73 | 52,12 | 49,34 | 50,76 | -5,30% | 215,00 |
| 02.08.2024 | 53,88 | 54,37 | 52,52 | 53,60 | -1,92% | - |
| 01.08.2024 | 56,43 | 56,56 | 54,52 | 54,65 | -2,10% | - |
| 31.07.2024 | 57,07 | 57,39 | 55,68 | 55,82 | -1,14% | - |
| 30.07.2024 | 55,74 | 56,66 | 55,43 | 56,47 | 1,31% | 720,00 |
| 29.07.2024 | 55,88 | 56,03 | 55,48 | 55,74 | 0,71% | - |
| 26.07.2024 | 55,14 | 55,81 | 54,91 | 55,34 | 0,65% | - |
| 25.07.2024 | 53,75 | 55,73 | 53,17 | 54,99 | 2,49% | - |
| 24.07.2024 | 54,21 | 57,47 | 53,53 | 53,65 | -2,04% | 20,00 |
| 23.07.2024 | 53,67 | 55,20 | 53,50 | 54,77 | 1,68% | 60,00 |
| 22.07.2024 | 54,27 | 54,44 | 53,45 | 53,87 | -0,44% | - |
| 19.07.2024 | 54,62 | 54,67 | 53,54 | 54,11 | -0,31% | - |
| 18.07.2024 | 54,29 | 54,75 | 53,87 | 54,28 | 0,44% | - |
| 17.07.2024 | 54,00 | 54,29 | 53,21 | 54,04 | -0,41% | 360,00 |
| 16.07.2024 | 53,56 | 54,28 | 53,28 | 54,26 | 1,38% | 350,00 |
| 15.07.2024 | 53,08 | 54,10 | 52,65 | 53,52 | 1,36% | - |
| 12.07.2024 | 52,04 | 52,93 | 51,82 | 52,80 | 1,39% | - |
| 11.07.2024 | 51,65 | 52,74 | 51,33 | 52,07 | 0,72% | 40,00 |
| 10.07.2024 | 52,65 | 52,77 | 51,56 | 51,70 | -1,68% | - |
| 09.07.2024 | 53,16 | 53,29 | 52,41 | 52,59 | -0,82% | - |
| 08.07.2024 | 53,75 | 53,97 | 52,83 | 53,02 | -1,32% | 200,00 |
| 05.07.2024 | 54,03 | 54,63 | 53,73 | 53,73 | -0,39% | 80,00 |