81,497$
0,27%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 82,40 | 83,28 | 80,06 | 81,28 | -1,48% | 3.222.138,00 |
| 30.09.2025 | 83,67 | 83,99 | 82,07 | 82,50 | -1,32% | 3.020.718,00 |
| 29.09.2025 | 84,77 | 85,54 | 83,43 | 83,60 | -1,08% | 2.374.568,00 |
| 26.09.2025 | 84,00 | 84,87 | 83,49 | 84,51 | 0,62% | 2.343.110,00 |
| 25.09.2025 | 82,98 | 84,20 | 82,32 | 83,99 | 1,18% | 2.406.661,00 |
| 24.09.2025 | 82,59 | 83,44 | 82,54 | 83,01 | 0,52% | 1.998.296,00 |
| 23.09.2025 | 83,66 | 84,02 | 81,99 | 82,58 | -1,14% | 2.496.538,00 |
| 22.09.2025 | 83,77 | 85,11 | 83,45 | 83,53 | -0,75% | 2.763.583,00 |
| 19.09.2025 | 86,90 | 87,17 | 84,03 | 84,16 | -3,07% | 5.931.592,00 |
| 18.09.2025 | 86,94 | 87,67 | 86,14 | 86,83 | 0,61% | 3.431.652,00 |
| 17.09.2025 | 85,43 | 86,75 | 85,22 | 86,30 | 1,29% | 4.074.092,00 |
| 16.09.2025 | 84,43 | 85,43 | 83,97 | 85,20 | 0,67% | 2.280.549,00 |
| 15.09.2025 | 84,00 | 84,82 | 83,52 | 84,63 | 0,77% | 2.280.612,00 |
| 12.09.2025 | 84,60 | 85,00 | 83,82 | 83,98 | -0,91% | 1.880.515,00 |
| 11.09.2025 | 84,10 | 85,13 | 82,64 | 84,75 | 1,17% | 2.873.274,00 |
| 10.09.2025 | 85,18 | 86,13 | 83,53 | 83,77 | -2,16% | 3.423.297,00 |
| 09.09.2025 | 85,33 | 86,59 | 84,92 | 85,62 | 0,61% | 3.014.535,00 |
| 08.09.2025 | 83,74 | 85,30 | 83,74 | 85,10 | 1,70% | 3.973.553,00 |
| 05.09.2025 | 83,36 | 84,34 | 82,67 | 83,68 | 1,08% | 2.865.017,00 |
| 04.09.2025 | 83,26 | 83,75 | 81,95 | 82,79 | -0,84% | 4.811.293,00 |
| 03.09.2025 | 82,13 | 83,90 | 81,97 | 83,49 | 1,90% | 3.195.815,00 |
| 02.09.2025 | 80,25 | 81,96 | 79,79 | 81,94 | 0,63% | 2.875.177,00 |
| 29.08.2025 | 81,08 | 82,02 | 81,01 | 81,42 | 0,73% | 3.181.040,00 |
| 28.08.2025 | 81,14 | 81,61 | 80,23 | 80,83 | -0,16% | 2.962.405,00 |
| 27.08.2025 | 78,77 | 81,17 | 78,75 | 80,96 | 2,73% | 3.572.483,00 |
| 26.08.2025 | 81,31 | 81,40 | 78,66 | 78,81 | -3,12% | 4.917.576,00 |
| 25.08.2025 | 82,87 | 83,98 | 81,04 | 81,35 | -1,36% | 6.320.340,00 |
| 22.08.2025 | 75,79 | 83,01 | 75,72 | 82,47 | 12,71% | 15.999.992,00 |
| 21.08.2025 | 71,48 | 73,50 | 71,16 | 73,17 | 1,40% | 7.257.229,00 |
| 20.08.2025 | 72,20 | 72,36 | 71,38 | 72,16 | -0,04% | 4.555.811,00 |
| 19.08.2025 | 74,00 | 74,24 | 71,98 | 72,19 | -1,97% | 2.845.208,00 |
| 18.08.2025 | 73,02 | 73,71 | 72,72 | 73,64 | 0,68% | 3.065.373,00 |
| 15.08.2025 | 71,79 | 73,36 | 71,79 | 73,14 | 1,78% | 2.337.768,00 |
| 14.08.2025 | 71,86 | 72,37 | 71,61 | 71,86 | -0,73% | 1.932.732,00 |
| 13.08.2025 | 70,59 | 72,44 | 70,23 | 72,39 | 3,47% | 2.274.238,00 |
| 12.08.2025 | 70,11 | 70,30 | 69,15 | 69,96 | 0,27% | 3.090.747,00 |
| 11.08.2025 | 71,54 | 72,24 | 69,69 | 69,77 | -2,52% | 2.187.790,00 |
| 08.08.2025 | 71,69 | 72,07 | 71,21 | 71,57 | -0,04% | 2.388.643,00 |
| 07.08.2025 | 73,58 | 73,67 | 70,44 | 71,60 | -2,15% | 2.438.916,00 |
| 06.08.2025 | 71,99 | 73,17 | 71,89 | 73,17 | 2,05% | 2.671.517,00 |
| 05.08.2025 | 72,32 | 72,60 | 71,68 | 71,70 | -0,50% | 1.881.108,00 |
| 04.08.2025 | 71,37 | 72,21 | 71,15 | 72,06 | 1,54% | 1.995.092,00 |
| 01.08.2025 | 73,45 | 73,79 | 70,71 | 70,97 | -4,16% | 3.359.989,00 |
| 31.07.2025 | 74,82 | 75,20 | 73,94 | 74,05 | -0,26% | 2.835.984,00 |
| 30.07.2025 | 74,38 | 74,72 | 73,74 | 74,24 | -0,36% | 2.259.870,00 |
| 29.07.2025 | 75,67 | 76,20 | 74,25 | 74,51 | -1,17% | 1.901.699,00 |
| 28.07.2025 | 75,00 | 75,80 | 74,84 | 75,39 | 0,76% | 1.999.113,00 |
| 25.07.2025 | 75,82 | 75,91 | 74,82 | 74,82 | -1,07% | 1.935.445,00 |
| 24.07.2025 | 76,15 | 76,58 | 75,34 | 75,63 | -0,55% | 4.180.851,00 |
| 23.07.2025 | 75,35 | 76,06 | 74,58 | 76,05 | 1,12% | 2.525.370,00 |
| 22.07.2025 | 74,61 | 75,87 | 74,26 | 75,21 | 0,98% | 5.433.070,00 |
| 21.07.2025 | 74,97 | 75,11 | 74,07 | 74,48 | -0,49% | 3.671.646,00 |
| 18.07.2025 | 74,82 | 74,87 | 74,11 | 74,85 | 0,34% | 6.504.052,00 |
| 17.07.2025 | 74,48 | 75,56 | 74,34 | 74,60 | 0,21% | 5.511.496,00 |
| 16.07.2025 | 75,04 | 75,15 | 73,89 | 74,44 | -0,39% | 3.259.318,00 |
| 15.07.2025 | 74,79 | 75,02 | 74,31 | 74,73 | -0,13% | 2.740.614,00 |
| 14.07.2025 | 73,80 | 75,06 | 73,73 | 74,83 | 1,95% | 3.580.887,00 |
| 11.07.2025 | 74,79 | 74,94 | 73,06 | 73,40 | -2,20% | 4.074.358,00 |
| 10.07.2025 | 77,50 | 77,59 | 74,92 | 75,05 | -3,01% | 3.601.889,00 |
| 09.07.2025 | 77,62 | 77,64 | 76,32 | 77,38 | -0,05% | 2.941.211,00 |
| 08.07.2025 | 77,58 | 78,49 | 77,02 | 77,42 | 0,32% | 3.340.024,00 |
| 07.07.2025 | 78,58 | 78,82 | 76,84 | 77,17 | -1,79% | 3.406.938,00 |
| 03.07.2025 | 77,60 | 79,83 | 77,41 | 78,58 | 1,28% | 2.889.396,00 |
| 02.07.2025 | 77,10 | 77,70 | 76,67 | 77,59 | 0,03% | 2.597.383,00 |
| 01.07.2025 | 77,79 | 78,18 | 76,87 | 77,57 | -0,53% | 3.051.943,00 |
| 30.06.2025 | 78,45 | 78,49 | 77,25 | 77,98 | -0,51% | 3.626.337,00 |
| 27.06.2025 | 76,85 | 78,43 | 76,56 | 78,38 | 1,85% | 3.411.584,00 |
| 26.06.2025 | 77,00 | 77,69 | 76,32 | 76,96 | 0,44% | 3.430.558,00 |
| 25.06.2025 | 76,44 | 76,97 | 75,58 | 76,62 | 0,22% | 2.827.141,00 |
| 24.06.2025 | 77,78 | 78,25 | 76,42 | 76,45 | -1,06% | 3.634.091,00 |
| 23.06.2025 | 77,66 | 77,76 | 76,86 | 77,27 | -0,92% | 1.685.684,00 |
| 20.06.2025 | 77,78 | 78,55 | 77,46 | 77,99 | 0,66% | 3.081.192,00 |
| 18.06.2025 | 78,01 | 78,55 | 77,12 | 77,48 | -0,54% | 1.806.848,00 |
| 17.06.2025 | 77,50 | 78,42 | 77,50 | 77,90 | 0,04% | 1.630.443,00 |
| 16.06.2025 | 77,01 | 77,87 | 76,61 | 77,87 | 1,62% | 1.667.785,00 |
| 13.06.2025 | 76,64 | 77,30 | 76,22 | 76,63 | -1,01% | 2.266.944,00 |
| 12.06.2025 | 78,35 | 78,50 | 77,16 | 77,41 | -0,96% | 1.954.027,00 |
| 11.06.2025 | 79,31 | 79,65 | 77,97 | 78,16 | -1,57% | 2.050.626,00 |
| 10.06.2025 | 80,23 | 80,35 | 79,23 | 79,41 | -1,06% | 2.011.318,00 |
| 09.06.2025 | 80,37 | 80,86 | 79,93 | 80,26 | -0,11% | 1.966.244,00 |
| 06.06.2025 | 81,20 | 81,38 | 80,02 | 80,35 | -1,20% | 2.342.886,00 |
| 05.06.2025 | 81,16 | 82,46 | 80,85 | 81,33 | 0,81% | 1.717.591,00 |
| 04.06.2025 | 81,04 | 81,45 | 80,28 | 80,68 | -0,37% | 1.829.913,00 |
| 03.06.2025 | 81,08 | 81,30 | 79,83 | 80,98 | -0,36% | 2.383.668,00 |
| 02.06.2025 | 81,12 | 82,06 | 80,75 | 81,27 | 0,02% | 2.423.402,00 |
| 30.05.2025 | 79,95 | 81,32 | 79,15 | 81,25 | 1,64% | 5.485.544,00 |
| 29.05.2025 | 80,23 | 80,31 | 78,99 | 79,94 | 0,34% | 1.906.552,00 |
| 28.05.2025 | 79,16 | 80,18 | 79,02 | 79,67 | 0,98% | 2.481.395,00 |
| 27.05.2025 | 79,93 | 80,34 | 78,34 | 78,90 | -0,48% | 3.780.859,00 |
| 23.05.2025 | 80,77 | 82,04 | 79,20 | 79,28 | -3,40% | 4.180.010,00 |
| 22.05.2025 | 80,65 | 83,13 | 78,47 | 82,07 | -0,24% | 6.370.281,00 |
| 21.05.2025 | 82,57 | 83,75 | 81,91 | 82,27 | -1,00% | 4.692.226,00 |
| 20.05.2025 | 83,10 | 83,35 | 81,34 | 83,10 | -0,25% | 3.283.799,00 |
| 19.05.2025 | 83,92 | 83,92 | 83,06 | 83,31 | -1,55% | 1.786.172,00 |
| 16.05.2025 | 84,04 | 85,07 | 83,96 | 84,62 | 0,92% | 2.110.430,00 |
| 15.05.2025 | 83,01 | 83,87 | 82,70 | 83,85 | 0,70% | 1.659.458,00 |
| 14.05.2025 | 83,06 | 83,79 | 82,80 | 83,27 | 0,11% | 1.846.672,00 |
| 13.05.2025 | 82,82 | 83,74 | 82,45 | 83,18 | 0,62% | 1.984.714,00 |
| 12.05.2025 | 82,59 | 82,80 | 81,34 | 82,67 | 1,67% | 2.097.224,00 |
| 09.05.2025 | 80,75 | 81,56 | 80,36 | 81,31 | 1,32% | 1.854.600,00 |