95,580$
0,13%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 95,24 | 96,84 | 94,75 | 95,57 | 0,12% | 2.247.328,00 |
| 10.09.2026 | 96,16 | 96,80 | 94,79 | 95,46 | -0,75% | 2.359.151,00 |
| 09.09.2026 | 97,72 | 98,53 | 95,71 | 96,18 | -0,27% | 2.385.598,00 |
| 08.09.2026 | 99,63 | 99,82 | 95,54 | 96,44 | -4,83% | 2.474.276,00 |
| 04.09.2026 | 98,08 | 102,25 | 96,86 | 101,33 | 3,25% | 3.513.297,00 |
| 03.09.2026 | 97,38 | 99,13 | 96,61 | 98,14 | 2,38% | 2.402.542,00 |
| 02.09.2026 | 95,07 | 97,21 | 95,07 | 95,86 | 1,01% | 2.412.252,00 |
| 01.09.2026 | 95,00 | 96,15 | 94,66 | 94,90 | -1,84% | 2.637.469,00 |
| 31.08.2026 | 98,26 | 98,88 | 96,06 | 96,68 | -1,78% | 3.633.743,00 |
| 28.08.2026 | 99,77 | 102,17 | 97,40 | 98,43 | -1,84% | 2.815.113,00 |
| 27.08.2026 | 94,72 | 100,32 | 94,60 | 100,27 | 6,86% | 4.463.015,00 |
| 26.08.2026 | 95,20 | 98,36 | 92,72 | 93,83 | -7,03% | 7.279.867,00 |
| 25.08.2026 | 103,50 | 104,93 | 100,27 | 100,92 | -3,73% | 7.057.108,00 |
| 24.08.2026 | 107,49 | 107,49 | 103,01 | 104,83 | -2,42% | 4.424.967,00 |
| 21.08.2026 | 106,40 | 108,63 | 104,88 | 107,43 | 1,06% | 2.711.577,00 |
| 20.08.2026 | 106,99 | 108,21 | 106,04 | 106,30 | -1,09% | 1.987.997,00 |
| 19.08.2026 | 105,89 | 108,78 | 105,89 | 107,47 | 2,64% | 2.743.175,00 |
| 18.08.2026 | 105,28 | 106,78 | 104,46 | 104,71 | -0,81% | 1.884.825,00 |
| 17.08.2026 | 105,00 | 106,59 | 104,79 | 105,56 | -0,38% | 2.431.839,00 |
| 14.08.2026 | 110,68 | 110,89 | 105,02 | 105,96 | -3,53% | 2.783.237,00 |
| 13.08.2026 | 106,39 | 110,33 | 104,50 | 109,84 | 4,48% | 3.850.914,00 |
| 12.08.2026 | 103,89 | 105,20 | 103,29 | 105,13 | -0,88% | 2.133.849,00 |
| 11.08.2026 | 105,62 | 107,33 | 105,18 | 106,06 | -1,06% | 2.227.090,00 |
| 10.08.2026 | 104,10 | 107,47 | 103,38 | 107,20 | 2,58% | 3.347.015,00 |
| 07.08.2026 | 102,81 | 105,53 | 102,25 | 104,50 | 3,16% | 3.360.552,00 |
| 06.08.2026 | 98,81 | 101,41 | 98,36 | 101,30 | 0,66% | 2.016.951,00 |
| 05.08.2026 | 101,81 | 102,74 | 99,15 | 100,64 | -1,45% | 2.557.783,00 |
| 04.08.2026 | 97,44 | 102,31 | 96,66 | 102,12 | 3,94% | 3.653.511,00 |
| 03.08.2026 | 97,53 | 99,99 | 97,15 | 98,25 | 2,27% | 3.354.993,00 |
| 31.07.2026 | 92,19 | 96,37 | 91,14 | 96,07 | 4,06% | 4.598.789,00 |
| 30.07.2026 | 92,15 | 92,48 | 90,68 | 92,32 | -0,10% | 2.841.894,00 |
| 29.07.2026 | 91,19 | 94,14 | 90,53 | 92,41 | 1,02% | 3.094.795,00 |
| 28.07.2026 | 91,17 | 92,22 | 89,35 | 91,48 | 0,29% | 3.457.945,00 |
| 27.07.2026 | 90,11 | 91,70 | 89,74 | 91,22 | 3,67% | 3.132.220,00 |
| 24.07.2026 | 85,22 | 88,17 | 85,22 | 87,99 | 4,61% | 3.982.238,00 |
| 23.07.2026 | 85,88 | 86,49 | 83,33 | 84,11 | -1,98% | 3.031.849,00 |
| 22.07.2026 | 89,40 | 89,71 | 85,53 | 85,81 | -4,41% | 3.088.502,00 |
| 21.07.2026 | 89,56 | 91,00 | 89,10 | 89,77 | -1,25% | 2.570.049,00 |
| 20.07.2026 | 90,66 | 91,86 | 89,30 | 90,91 | -0,24% | 2.586.816,00 |
| 17.07.2026 | 90,85 | 92,36 | 89,91 | 91,13 | -1,92% | 2.751.150,00 |
| 16.07.2026 | 93,00 | 94,45 | 91,66 | 92,92 | 0,34% | 2.723.467,00 |
| 15.07.2026 | 91,98 | 94,10 | 91,55 | 92,60 | 1,59% | 3.754.268,00 |
| 14.07.2026 | 88,60 | 91,88 | 88,30 | 91,15 | -0,79% | 3.197.792,00 |
| 13.07.2026 | 89,99 | 93,15 | 89,99 | 91,88 | 2,36% | 3.180.469,00 |
| 10.07.2026 | 90,86 | 91,49 | 89,36 | 89,76 | -0,13% | 2.732.573,00 |
| 09.07.2026 | 85,91 | 89,95 | 85,55 | 89,88 | 2,84% | 3.109.764,00 |
| 08.07.2026 | 85,78 | 87,90 | 85,03 | 87,40 | 2,01% | 3.735.495,00 |
| 07.07.2026 | 86,48 | 87,83 | 85,64 | 85,68 | 0,85% | 2.472.811,00 |
| 06.07.2026 | 86,37 | 87,09 | 84,65 | 84,96 | -2,51% | 3.401.955,00 |
| 02.07.2026 | 89,25 | 90,50 | 86,86 | 87,15 | -3,31% | 3.514.869,00 |
| 01.07.2026 | 88,56 | 91,09 | 87,89 | 90,13 | 4,43% | 3.564.582,00 |
| 30.06.2026 | 85,90 | 87,32 | 85,24 | 86,31 | 0,20% | 3.823.957,00 |
| 29.06.2026 | 88,01 | 88,75 | 85,86 | 86,14 | -0,39% | 3.220.409,00 |
| 26.06.2026 | 83,43 | 86,73 | 83,00 | 86,48 | 4,34% | 3.881.928,00 |
| 25.06.2026 | 84,84 | 85,15 | 82,27 | 82,88 | -3,03% | 3.266.108,00 |
| 24.06.2026 | 85,22 | 87,37 | 84,98 | 85,47 | -1,13% | 3.865.076,00 |
| 23.06.2026 | 84,34 | 86,70 | 84,30 | 86,45 | 2,50% | 3.913.268,00 |
| 22.06.2026 | 85,28 | 87,72 | 82,95 | 84,34 | -2,26% | 5.488.354,00 |
| 19.06.2026 | 86,25 | 86,40 | 86,25 | 86,29 | -0,08% | - |
| 18.06.2026 | 86,53 | 86,95 | 85,01 | 86,36 | -1,18% | 8.136.342,00 |
| 17.06.2026 | 91,60 | 91,60 | 87,21 | 87,39 | -5,08% | 4.130.747,00 |
| 16.06.2026 | 93,29 | 93,63 | 90,39 | 92,07 | -2,31% | 4.712.099,00 |
| 15.06.2026 | 93,83 | 96,39 | 93,00 | 94,25 | 0,61% | 4.219.592,00 |
| 12.06.2026 | 92,01 | 94,40 | 90,28 | 93,68 | 1,47% | 3.254.859,00 |
| 11.06.2026 | 92,60 | 93,73 | 90,80 | 92,32 | -1,75% | 4.153.972,00 |
| 10.06.2026 | 95,50 | 96,85 | 93,73 | 93,96 | -2,96% | 3.467.963,00 |
| 09.06.2026 | 101,35 | 101,50 | 93,32 | 96,83 | -4,27% | 4.799.225,00 |
| 08.06.2026 | 101,88 | 102,80 | 100,17 | 101,15 | -0,46% | 3.731.070,00 |
| 05.06.2026 | 105,66 | 105,96 | 99,57 | 101,62 | -3,41% | 3.605.572,00 |
| 04.06.2026 | 105,61 | 106,83 | 103,29 | 105,21 | -0,91% | 3.608.796,00 |
| 03.06.2026 | 110,38 | 110,74 | 105,60 | 106,18 | -5,09% | 3.093.416,00 |
| 02.06.2026 | 108,29 | 113,53 | 108,11 | 111,88 | 0,23% | 4.760.973,00 |
| 01.06.2026 | 104,00 | 114,74 | 103,36 | 111,62 | 9,87% | 8.697.092,00 |
| 29.05.2026 | 101,58 | 102,63 | 99,37 | 101,59 | 1,12% | 5.506.352,00 |
| 28.05.2026 | 100,00 | 102,89 | 98,94 | 100,46 | 0,51% | 3.859.790,00 |
| 27.05.2026 | 99,44 | 101,94 | 98,75 | 99,95 | -0,14% | 3.564.297,00 |
| 26.05.2026 | 105,22 | 105,22 | 99,66 | 100,09 | -5,25% | 5.430.302,00 |
| 22.05.2026 | 108,50 | 113,73 | 105,09 | 105,64 | 9,19% | 9.632.558,00 |
| 21.05.2026 | 99,00 | 100,07 | 95,36 | 96,75 | -2,69% | 9.122.795,00 |
| 20.05.2026 | 96,46 | 99,59 | 95,71 | 99,42 | 2,08% | 4.969.435,00 |
| 19.05.2026 | 98,21 | 100,49 | 97,03 | 97,39 | -1,50% | 5.873.296,00 |
| 18.05.2026 | 99,50 | 100,44 | 98,28 | 98,87 | -1,29% | 6.000.225,00 |
| 15.05.2026 | 98,60 | 102,47 | 98,52 | 100,16 | 1,96% | 6.579.314,00 |
| 14.05.2026 | 102,58 | 102,90 | 97,81 | 98,23 | -4,10% | 6.261.210,00 |
| 13.05.2026 | 103,48 | 103,96 | 101,51 | 102,43 | -0,51% | 3.479.109,00 |
| 12.05.2026 | 106,36 | 106,66 | 102,22 | 102,96 | -3,88% | 4.890.053,00 |
| 11.05.2026 | 109,31 | 111,56 | 105,46 | 107,12 | -1,91% | 4.110.327,00 |
| 08.05.2026 | 108,25 | 109,41 | 105,22 | 109,21 | 0,78% | 3.771.231,00 |
| 07.05.2026 | 107,65 | 108,92 | 105,33 | 108,36 | 3,07% | 4.750.595,00 |
| 06.05.2026 | 106,74 | 108,26 | 104,61 | 105,13 | -3,64% | 6.186.848,00 |
| 05.05.2026 | 107,02 | 109,50 | 105,33 | 109,10 | 2,32% | 4.238.453,00 |
| 04.05.2026 | 103,55 | 107,91 | 103,21 | 106,63 | 3,08% | 5.501.948,00 |
| 01.05.2026 | 99,00 | 104,14 | 98,81 | 103,44 | 6,47% | 5.825.876,00 |
| 30.04.2026 | 95,50 | 97,80 | 93,49 | 97,15 | 1,45% | 7.949.194,00 |
| 29.04.2026 | 91,69 | 96,51 | 91,02 | 95,76 | 5,07% | 6.815.835,00 |
| 28.04.2026 | 91,27 | 92,38 | 90,27 | 91,14 | 0,34% | 3.053.679,00 |
| 27.04.2026 | 91,08 | 92,00 | 89,71 | 90,83 | -1,30% | 3.885.360,00 |
| 24.04.2026 | 90,51 | 93,21 | 89,55 | 92,03 | 2,24% | 4.255.189,00 |
| 23.04.2026 | 90,24 | 90,60 | 87,19 | 90,01 | -2,08% | 3.810.938,00 |
| 22.04.2026 | 92,70 | 93,51 | 89,50 | 91,92 | 1,06% | 3.490.840,00 |