74,897$
-1,52%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 75,81 | 77,38 | 74,86 | 74,94 | -1,46% | 2.932.973,00 |
| 11.03.2026 | 76,38 | 77,94 | 74,90 | 76,05 | -0,43% | 3.513.132,00 |
| 10.03.2026 | 78,24 | 78,24 | 74,82 | 76,38 | -0,88% | 69.514,00 |
| 09.03.2026 | 76,34 | 77,63 | 75,80 | 77,06 | -0,57% | 3.371.780,00 |
| 06.03.2026 | 76,47 | 77,78 | 75,88 | 77,50 | 0,22% | 4.218.614,00 |
| 05.03.2026 | 77,71 | 79,38 | 77,00 | 77,33 | -0,88% | 5.581.771,00 |
| 04.03.2026 | 73,50 | 78,45 | 73,50 | 78,02 | 6,15% | 7.799.220,00 |
| 03.03.2026 | 70,89 | 74,66 | 70,70 | 73,50 | 1,07% | 4.511.648,00 |
| 02.03.2026 | 72,51 | 74,24 | 71,74 | 72,72 | -1,65% | 5.780.244,00 |
| 27.02.2026 | 73,98 | 75,12 | 72,69 | 73,94 | -2,12% | 7.556.964,00 |
| 26.02.2026 | 79,00 | 80,25 | 72,93 | 75,54 | -11,58% | 16.668.966,00 |
| 25.02.2026 | 86,79 | 87,28 | 84,50 | 85,43 | -2,38% | 6.554.115,00 |
| 24.02.2026 | 86,00 | 90,54 | 85,90 | 87,51 | 1,68% | 4.157.881,00 |
| 23.02.2026 | 89,50 | 89,50 | 82,79 | 86,06 | -4,68% | 6.016.217,00 |
| 20.02.2026 | 90,44 | 93,07 | 89,63 | 90,29 | -0,74% | 3.061.406,00 |
| 19.02.2026 | 91,49 | 92,67 | 90,50 | 90,96 | -0,18% | 2.938.076,00 |
| 18.02.2026 | 88,82 | 91,54 | 88,02 | 91,12 | 2,79% | 3.061.557,00 |
| 17.02.2026 | 91,74 | 93,21 | 88,17 | 88,65 | -4,27% | 2.808.509,00 |
| 13.02.2026 | 92,30 | 92,91 | 89,89 | 92,60 | 0,39% | 3.159.818,00 |
| 12.02.2026 | 91,73 | 93,61 | 89,44 | 92,24 | 0,10% | 4.352.155,00 |
| 11.02.2026 | 94,50 | 95,45 | 88,60 | 92,15 | -2,99% | 4.822.237,00 |
| 10.02.2026 | 95,57 | 96,52 | 94,43 | 94,99 | -0,42% | 3.652.384,00 |
| 09.02.2026 | 91,56 | 95,50 | 90,50 | 95,39 | 3,46% | 3.782.736,00 |
| 06.02.2026 | 89,86 | 92,28 | 88,10 | 92,20 | 3,50% | 3.764.161,00 |
| 05.02.2026 | 93,30 | 93,64 | 88,73 | 89,08 | -1,93% | 5.538.530,00 |
| 04.02.2026 | 87,95 | 92,08 | 87,19 | 90,83 | 2,37% | 5.611.948,00 |
| 03.02.2026 | 92,38 | 93,53 | 87,90 | 88,73 | -4,45% | 4.900.409,00 |
| 02.02.2026 | 91,69 | 94,29 | 90,29 | 92,87 | 0,83% | 4.326.245,00 |
| 30.01.2026 | 91,66 | 94,00 | 91,18 | 92,10 | -0,52% | 3.434.751,00 |
| 29.01.2026 | 94,50 | 95,15 | 89,73 | 92,58 | -3,78% | 4.077.296,00 |
| 28.01.2026 | 94,94 | 97,58 | 94,00 | 96,22 | 1,88% | 4.482.606,00 |
| 27.01.2026 | 96,75 | 97,24 | 93,20 | 94,44 | -1,07% | 5.687.412,00 |
| 26.01.2026 | 86,66 | 95,83 | 86,41 | 95,46 | 11,28% | 10.339.545,00 |
| 23.01.2026 | 84,60 | 85,94 | 84,41 | 85,78 | 1,33% | 2.652.993,00 |
| 22.01.2026 | 82,00 | 84,92 | 81,74 | 84,65 | 4,27% | 3.900.975,00 |
| 21.01.2026 | 81,38 | 82,17 | 80,00 | 81,18 | -0,17% | 2.979.596,00 |
| 20.01.2026 | 80,00 | 81,36 | 79,77 | 81,32 | 1,46% | 2.398.078,00 |
| 19.01.2026 | 79,85 | 80,24 | 79,60 | 80,15 | -1,00% | - |
| 16.01.2026 | 81,66 | 82,20 | 80,58 | 80,96 | -0,69% | 2.375.617,00 |
| 15.01.2026 | 82,56 | 83,12 | 81,45 | 81,52 | -1,50% | 2.354.919,00 |
| 14.01.2026 | 83,13 | 84,64 | 82,73 | 82,76 | -0,52% | 2.210.642,00 |
| 13.01.2026 | 86,65 | 87,02 | 82,50 | 83,19 | -4,10% | 3.363.062,00 |
| 12.01.2026 | 87,25 | 87,92 | 85,64 | 86,75 | 1,84% | 2.462.889,00 |
| 09.01.2026 | 85,79 | 87,12 | 84,95 | 85,18 | -0,55% | 1.914.805,00 |
| 08.01.2026 | 86,22 | 86,56 | 84,68 | 85,65 | -1,13% | 2.130.665,00 |
| 07.01.2026 | 86,06 | 86,88 | 84,28 | 86,63 | 1,01% | 3.057.838,00 |
| 06.01.2026 | 86,18 | 87,25 | 85,13 | 85,76 | -0,89% | 3.184.369,00 |
| 05.01.2026 | 83,55 | 86,78 | 83,45 | 86,53 | 3,85% | 3.062.480,00 |
| 02.01.2026 | 86,28 | 86,39 | 82,06 | 83,32 | -3,44% | 2.838.467,00 |
| 31.12.2025 | 86,00 | 86,83 | 85,93 | 86,29 | -0,01% | 1.651.138,00 |
| 30.12.2025 | 85,97 | 86,43 | 85,77 | 86,30 | -0,03% | 1.681.278,00 |
| 29.12.2025 | 87,64 | 88,39 | 86,11 | 86,33 | -1,94% | 1.911.799,00 |
| 26.12.2025 | 87,45 | 88,09 | 87,44 | 88,04 | 0,28% | 1.180.099,00 |
| 24.12.2025 | 86,83 | 87,89 | 86,58 | 87,79 | 0,72% | 1.036.412,00 |
| 23.12.2025 | 89,38 | 89,97 | 86,82 | 87,16 | -3,14% | 2.078.470,00 |
| 22.12.2025 | 89,80 | 90,89 | 89,65 | 89,99 | 0,19% | 2.172.854,00 |
| 19.12.2025 | 89,36 | 90,11 | 88,83 | 89,82 | 0,49% | 3.166.700,00 |
| 18.12.2025 | 88,72 | 89,98 | 88,70 | 89,38 | 0,71% | 2.068.093,00 |
| 17.12.2025 | 88,61 | 90,65 | 88,44 | 88,75 | 0,96% | 2.334.048,00 |
| 16.12.2025 | 86,30 | 88,05 | 86,28 | 87,91 | 1,58% | 2.571.303,00 |
| 15.12.2025 | 89,30 | 89,36 | 86,30 | 86,54 | -3,33% | 2.892.075,00 |
| 12.12.2025 | 90,36 | 91,43 | 88,51 | 89,52 | -0,80% | 2.576.519,00 |
| 11.12.2025 | 88,04 | 90,62 | 87,92 | 90,24 | 2,49% | 2.927.714,00 |
| 10.12.2025 | 87,84 | 89,25 | 87,69 | 88,05 | 0,48% | 2.395.241,00 |
| 09.12.2025 | 89,14 | 89,24 | 87,26 | 87,63 | -1,64% | 2.530.948,00 |
| 08.12.2025 | 88,00 | 89,58 | 86,56 | 89,09 | 1,64% | 2.957.355,00 |
| 05.12.2025 | 86,68 | 88,51 | 86,56 | 87,65 | 1,24% | 2.244.993,00 |
| 04.12.2025 | 85,89 | 86,61 | 85,27 | 86,58 | 1,10% | 1.726.258,00 |
| 03.12.2025 | 84,15 | 86,17 | 83,99 | 85,64 | 1,28% | 1.865.434,00 |
| 02.12.2025 | 85,10 | 86,98 | 84,50 | 84,56 | -0,45% | 3.640.818,00 |
| 01.12.2025 | 83,98 | 86,67 | 83,96 | 84,94 | -0,02% | 3.306.334,00 |
| 28.11.2025 | 84,33 | 85,74 | 84,11 | 84,96 | 0,63% | 1.517.185,00 |
| 26.11.2025 | 86,50 | 86,86 | 84,16 | 84,43 | -2,21% | 5.198.495,00 |
| 25.11.2025 | 83,60 | 91,04 | 81,56 | 86,34 | 9,85% | 12.523.800,00 |
| 24.11.2025 | 79,10 | 80,27 | 78,59 | 78,60 | -0,04% | 9.467.336,00 |
| 21.11.2025 | 78,25 | 79,49 | 77,42 | 78,63 | 0,27% | 2.947.123,00 |
| 20.11.2025 | 81,75 | 81,97 | 78,15 | 78,42 | -2,84% | 2.910.421,00 |
| 19.11.2025 | 81,13 | 81,22 | 80,25 | 80,71 | -0,74% | 1.713.762,00 |
| 18.11.2025 | 81,63 | 82,00 | 80,48 | 81,31 | -0,67% | 2.354.007,00 |
| 17.11.2025 | 83,57 | 84,26 | 80,95 | 81,86 | -2,80% | 2.222.579,00 |
| 14.11.2025 | 82,85 | 84,88 | 82,50 | 84,22 | 0,21% | 2.109.199,00 |
| 13.11.2025 | 84,36 | 85,36 | 83,33 | 84,04 | -0,78% | 1.915.009,00 |
| 12.11.2025 | 84,90 | 85,50 | 84,50 | 84,70 | 0,13% | 2.476.112,00 |
| 11.11.2025 | 84,68 | 85,75 | 84,03 | 84,59 | 1,72% | 3.286.991,00 |
| 10.11.2025 | 81,90 | 83,67 | 81,86 | 83,16 | 1,80% | 2.072.856,00 |
| 07.11.2025 | 81,63 | 82,12 | 80,82 | 81,69 | -0,64% | 2.273.468,00 |
| 06.11.2025 | 83,45 | 84,00 | 81,67 | 82,22 | -1,62% | 2.083.807,00 |
| 05.11.2025 | 84,10 | 84,65 | 82,80 | 83,57 | -0,31% | 2.049.322,00 |
| 04.11.2025 | 85,00 | 85,55 | 83,18 | 83,83 | -2,84% | 2.192.236,00 |
| 03.11.2025 | 87,40 | 88,71 | 85,23 | 86,28 | -1,09% | 2.989.461,00 |
| 31.10.2025 | 84,42 | 87,41 | 84,42 | 87,23 | 3,43% | 4.021.455,00 |
| 30.10.2025 | 82,78 | 85,47 | 82,52 | 84,34 | 1,22% | 2.123.071,00 |
| 29.10.2025 | 84,37 | 84,40 | 82,87 | 83,32 | -1,85% | 2.000.843,00 |
| 28.10.2025 | 85,07 | 85,99 | 84,32 | 84,89 | -0,33% | 2.329.975,00 |
| 27.10.2025 | 86,62 | 86,80 | 85,16 | 85,17 | 1,06% | 2.901.220,00 |
| 24.10.2025 | 83,36 | 85,28 | 83,26 | 84,28 | 1,82% | 2.810.642,00 |
| 23.10.2025 | 81,99 | 83,59 | 81,99 | 82,77 | 0,93% | - |
| 22.10.2025 | 83,32 | 83,51 | 81,86 | 82,01 | -1,91% | 1.615.013,00 |
| 21.10.2025 | 81,88 | 83,96 | 81,59 | 83,61 | 2,08% | 1.880.236,00 |
| 20.10.2025 | 80,50 | 82,29 | 80,44 | 81,91 | 2,43% | 2.026.387,00 |