73,753$
-1,45%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 73,83 | 73,83 | 71,97 | 73,81 | -1,38% | - |
| 28.03.2025 | 76,27 | 76,56 | 74,27 | 74,84 | -2,53% | 1.515.928,00 |
| 27.03.2025 | 77,93 | 78,00 | 76,57 | 76,78 | -1,29% | 1.722.728,00 |
| 26.03.2025 | 78,45 | 78,45 | 77,13 | 77,78 | -0,45% | 1.314.672,00 |
| 25.03.2025 | 78,37 | 79,45 | 77,88 | 78,13 | -0,09% | 1.586.640,00 |
| 24.03.2025 | 76,91 | 78,30 | 76,82 | 78,20 | 2,94% | 1.970.044,00 |
| 21.03.2025 | 75,55 | 76,36 | 75,20 | 75,97 | -0,08% | 6.269.102,00 |
| 20.03.2025 | 75,61 | 76,91 | 75,60 | 76,03 | -0,30% | 1.471.119,00 |
| 19.03.2025 | 75,98 | 77,25 | 75,74 | 76,26 | 1,07% | 1.690.020,00 |
| 18.03.2025 | 74,08 | 75,75 | 74,04 | 75,45 | 0,39% | 1.728.913,00 |
| 17.03.2025 | 74,51 | 75,87 | 74,23 | 75,16 | 1,29% | 1.774.249,00 |
| 14.03.2025 | 72,81 | 74,91 | 72,79 | 74,20 | 2,73% | 2.192.147,00 |
| 13.03.2025 | 73,54 | 73,71 | 71,66 | 72,23 | -2,33% | 2.033.726,00 |
| 12.03.2025 | 74,28 | 74,67 | 72,79 | 73,95 | 1,09% | 1.942.227,00 |
| 11.03.2025 | 73,50 | 74,87 | 72,74 | 73,15 | -0,44% | 2.773.090,00 |
| 10.03.2025 | 75,71 | 75,85 | 73,04 | 73,47 | -3,30% | 3.222.064,00 |
| 07.03.2025 | 75,00 | 76,56 | 74,13 | 75,98 | 0,66% | 3.303.940,00 |
| 06.03.2025 | 75,31 | 77,35 | 74,64 | 75,48 | -0,16% | 3.075.724,00 |
| 05.03.2025 | 74,72 | 75,70 | 73,97 | 75,60 | 0,89% | 2.615.172,00 |
| 04.03.2025 | 73,96 | 75,84 | 72,89 | 74,93 | 0,83% | 3.720.619,00 |
| 03.03.2025 | 74,58 | 75,86 | 73,92 | 74,31 | 0,83% | 3.286.458,00 |
| 28.02.2025 | 72,88 | 73,73 | 72,28 | 73,70 | 1,13% | 3.080.750,00 |
| 27.02.2025 | 74,25 | 74,80 | 72,63 | 72,88 | -1,71% | 2.738.429,00 |
| 26.02.2025 | 74,20 | 75,42 | 73,51 | 74,15 | -0,09% | 3.810.696,00 |
| 25.02.2025 | 77,67 | 77,67 | 72,51 | 74,22 | -8,48% | 11.067.530,00 |
| 24.02.2025 | 82,13 | 83,35 | 79,92 | 81,10 | -1,70% | 6.493.891,00 |
| 21.02.2025 | 84,83 | 85,85 | 82,26 | 82,50 | -1,14% | 4.125.307,00 |
| 20.02.2025 | 84,55 | 85,04 | 82,75 | 83,45 | -2,02% | 2.788.208,00 |
| 19.02.2025 | 84,50 | 85,20 | 83,07 | 85,17 | -0,04% | 2.428.143,00 |
| 18.02.2025 | 85,30 | 85,40 | 83,41 | 85,20 | -0,10% | 2.320.445,00 |
| 17.02.2025 | 85,31 | 85,34 | 85,11 | 85,28 | 0,22% | - |
| 14.02.2025 | 85,16 | 85,30 | 83,32 | 85,10 | -0,07% | 1.436.345,00 |
| 13.02.2025 | 83,29 | 85,46 | 83,27 | 85,16 | 2,54% | 1.733.446,00 |
| 12.02.2025 | 82,50 | 83,41 | 81,46 | 83,05 | -0,92% | 2.364.534,00 |
| 11.02.2025 | 86,33 | 86,94 | 83,29 | 83,82 | -3,77% | 2.636.651,00 |
| 10.02.2025 | 86,91 | 88,62 | 86,43 | 87,10 | 1,14% | 2.347.799,00 |
| 07.02.2025 | 87,26 | 88,16 | 85,71 | 86,12 | -0,66% | 1.826.850,00 |
| 06.02.2025 | 86,50 | 86,83 | 85,79 | 86,69 | 0,81% | 1.549.824,00 |
| 05.02.2025 | 86,47 | 87,58 | 85,49 | 85,99 | -0,22% | 1.377.640,00 |
| 04.02.2025 | 86,68 | 87,18 | 85,78 | 86,18 | 0,07% | 1.450.848,00 |
| 03.02.2025 | 85,50 | 86,40 | 84,26 | 86,12 | -0,94% | 1.465.542,00 |
| 31.01.2025 | 88,06 | 88,77 | 86,58 | 86,94 | -0,40% | 2.861.838,00 |
| 30.01.2025 | 86,96 | 87,95 | 86,15 | 87,29 | 0,10% | 1.699.885,00 |
| 29.01.2025 | 88,40 | 88,40 | 86,37 | 87,20 | -1,62% | 2.200.611,00 |
| 28.01.2025 | 82,45 | 88,90 | 82,36 | 88,64 | 8,10% | 4.971.821,00 |
| 27.01.2025 | 79,02 | 82,28 | 78,78 | 82,00 | 2,28% | 2.259.128,00 |
| 24.01.2025 | 80,75 | 82,31 | 79,99 | 80,17 | 0,20% | 2.100.089,00 |
| 23.01.2025 | 79,27 | 80,03 | 76,38 | 80,01 | 0,92% | 3.526.358,00 |
| 22.01.2025 | 79,04 | 79,36 | 78,07 | 79,28 | 0,94% | 2.288.069,00 |
| 21.01.2025 | 78,79 | 79,21 | 77,60 | 78,54 | 0,60% | 2.470.802,00 |
| 17.01.2025 | 80,04 | 80,21 | 78,01 | 78,07 | -1,72% | 2.924.031,00 |
| 16.01.2025 | 80,30 | 80,47 | 79,27 | 79,44 | -1,02% | 1.803.396,00 |
| 15.01.2025 | 80,12 | 80,82 | 79,36 | 80,26 | 1,34% | 2.045.875,00 |
| 14.01.2025 | 79,68 | 80,24 | 78,53 | 79,20 | 0,48% | 1.537.464,00 |
| 13.01.2025 | 78,53 | 79,72 | 78,53 | 78,82 | -0,81% | 1.885.020,00 |
| 10.01.2025 | 78,58 | 79,82 | 78,02 | 79,46 | -0,55% | 2.750.371,00 |
| 08.01.2025 | 80,12 | 80,66 | 78,86 | 79,90 | -0,68% | 2.850.832,00 |
| 07.01.2025 | 83,80 | 84,03 | 80,12 | 80,45 | -2,30% | 2.150.040,00 |
| 06.01.2025 | 83,17 | 84,19 | 82,00 | 82,34 | -0,44% | 2.425.896,00 |
| 03.01.2025 | 81,43 | 82,78 | 81,40 | 82,70 | 1,37% | 1.640.222,00 |
| 02.01.2025 | 82,51 | 82,79 | 80,88 | 81,58 | -0,04% | 1.775.160,00 |
| 31.12.2024 | 83,00 | 83,01 | 81,27 | 81,61 | -1,35% | 1.952.398,00 |
| 30.12.2024 | 82,78 | 83,22 | 81,60 | 82,73 | -1,30% | 1.476.543,00 |
| 27.12.2024 | 85,20 | 85,50 | 82,72 | 83,82 | -1,90% | 2.140.487,00 |
| 26.12.2024 | 85,16 | 86,14 | 84,85 | 85,44 | -0,27% | 1.980.748,00 |
| 24.12.2024 | 85,00 | 86,00 | 84,82 | 85,67 | 0,47% | 902.862,00 |
| 23.12.2024 | 85,25 | 85,74 | 84,41 | 85,27 | -0,39% | 2.377.218,00 |
| 20.12.2024 | 83,20 | 86,10 | 82,86 | 85,60 | 1,84% | 5.091.135,00 |
| 19.12.2024 | 84,63 | 85,33 | 83,65 | 84,05 | 2,44% | 3.662.486,00 |
| 18.12.2024 | 84,90 | 85,78 | 81,62 | 82,05 | -3,01% | 2.796.739,00 |
| 17.12.2024 | 83,16 | 84,70 | 82,55 | 84,60 | 0,95% | 2.517.510,00 |
| 16.12.2024 | 84,06 | 84,64 | 83,22 | 83,80 | 0,01% | 2.646.583,00 |
| 13.12.2024 | 86,81 | 87,30 | 83,38 | 83,79 | -3,74% | 2.627.082,00 |
| 12.12.2024 | 85,68 | 87,28 | 85,43 | 87,05 | 0,53% | 2.103.629,00 |
| 11.12.2024 | 84,15 | 86,80 | 83,93 | 86,59 | 3,29% | 3.501.139,00 |
| 10.12.2024 | 84,76 | 85,50 | 83,46 | 83,83 | -2,04% | 3.744.004,00 |
| 09.12.2024 | 85,88 | 87,72 | 85,51 | 85,58 | -0,74% | 3.518.613,00 |
| 06.12.2024 | 83,76 | 86,75 | 83,76 | 86,22 | 3,43% | 3.359.174,00 |
| 05.12.2024 | 83,99 | 85,12 | 83,31 | 83,36 | -0,35% | 2.173.383,00 |
| 04.12.2024 | 82,90 | 84,14 | 82,28 | 83,65 | 1,23% | 3.143.744,00 |
| 03.12.2024 | 82,64 | 82,99 | 81,76 | 82,63 | -0,58% | 2.303.548,00 |
| 02.12.2024 | 82,50 | 84,87 | 82,17 | 83,11 | 0,51% | 2.943.939,00 |
| 29.11.2024 | 84,80 | 85,65 | 82,34 | 82,69 | -3,13% | 3.233.858,00 |
| 27.11.2024 | 84,09 | 85,80 | 83,78 | 85,36 | 2,34% | 5.212.338,00 |
| 26.11.2024 | 84,02 | 85,00 | 81,22 | 83,41 | -6,31% | 12.886.590,00 |
| 25.11.2024 | 88,30 | 92,80 | 88,22 | 89,03 | 3,67% | 17.383.638,00 |
| 22.11.2024 | 81,40 | 86,00 | 81,40 | 85,88 | 5,76% | 5.636.077,00 |
| 21.11.2024 | 78,96 | 81,65 | 78,90 | 81,20 | 2,97% | 3.955.321,00 |
| 20.11.2024 | 77,88 | 79,24 | 77,88 | 78,86 | 1,43% | 2.317.988,00 |
| 19.11.2024 | 78,82 | 79,03 | 77,50 | 77,75 | -1,49% | 4.138.368,00 |
| 18.11.2024 | 81,21 | 81,21 | 78,88 | 78,93 | -2,72% | 4.177.155,00 |
| 15.11.2024 | 81,52 | 81,98 | 80,92 | 81,14 | -1,80% | 2.234.811,00 |
| 14.11.2024 | 84,87 | 84,89 | 82,40 | 82,63 | -2,83% | 2.906.182,00 |
| 13.11.2024 | 86,51 | 87,15 | 84,65 | 85,04 | -1,48% | 2.728.978,00 |
| 12.11.2024 | 84,73 | 87,10 | 84,07 | 86,32 | 0,86% | 3.942.995,00 |
| 11.11.2024 | 81,87 | 86,23 | 81,83 | 85,58 | 5,06% | 5.447.362,00 |
| 08.11.2024 | 80,52 | 81,57 | 80,21 | 81,46 | 1,58% | 2.839.793,00 |
| 07.11.2024 | 79,69 | 80,47 | 78,54 | 80,19 | 0,63% | 2.288.590,00 |
| 06.11.2024 | 78,20 | 80,35 | 78,16 | 79,69 | 2,50% | 3.880.259,00 |
| 05.11.2024 | 75,79 | 77,85 | 75,72 | 77,75 | 2,94% | 2.568.430,00 |