67,133$
-0,14%
Echtzeit-Aktienkurs Zoom Video Communications
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 67,93 | 68,56 | 66,60 | 67,18 | -0,07% | 2.797.510,00 |
| 05.09.2024 | 68,09 | 68,81 | 67,07 | 67,23 | -1,41% | 2.638.213,00 |
| 04.09.2024 | 68,54 | 69,23 | 68,00 | 68,19 | -0,93% | 2.896.549,00 |
| 03.09.2024 | 69,08 | 70,41 | 68,61 | 68,83 | -0,36% | 3.316.424,00 |
| 30.08.2024 | 69,97 | 70,28 | 68,80 | 69,08 | -1,23% | 5.144.488,00 |
| 29.08.2024 | 70,81 | 71,15 | 69,90 | 69,94 | -1,06% | 2.759.947,00 |
| 28.08.2024 | 71,75 | 72,34 | 70,04 | 70,69 | -1,68% | 4.479.034,00 |
| 27.08.2024 | 71,50 | 72,33 | 70,92 | 71,90 | 0,81% | 4.605.699,00 |
| 26.08.2024 | 70,09 | 72,36 | 70,00 | 71,32 | 1,68% | 6.547.308,00 |
| 23.08.2024 | 68,15 | 70,86 | 68,02 | 70,14 | 3,06% | 10.683.908,00 |
| 22.08.2024 | 61,82 | 68,28 | 60,71 | 68,06 | 13,00% | 22.168.545,00 |
| 21.08.2024 | 59,62 | 60,26 | 59,35 | 60,23 | 1,86% | 7.107.286,00 |
| 20.08.2024 | 59,61 | 59,97 | 58,78 | 59,13 | -1,15% | 2.224.222,00 |
| 19.08.2024 | 58,50 | 59,87 | 58,49 | 59,82 | 3,01% | 2.679.736,00 |
| 16.08.2024 | 57,52 | 58,26 | 57,23 | 58,07 | 0,38% | 1.735.020,00 |
| 15.08.2024 | 57,73 | 58,14 | 57,51 | 57,85 | 1,49% | 3.151.753,00 |
| 14.08.2024 | 56,41 | 57,06 | 56,12 | 57,00 | 0,62% | 1.615.913,00 |
| 13.08.2024 | 55,49 | 56,67 | 55,28 | 56,65 | 2,40% | 2.494.935,00 |
| 12.08.2024 | 56,35 | 56,50 | 55,06 | 55,32 | -1,88% | 2.357.164,00 |
| 09.08.2024 | 56,17 | 56,53 | 55,55 | 56,38 | 0,30% | 1.742.383,00 |
| 08.08.2024 | 56,36 | 56,57 | 56,00 | 56,21 | 0,88% | 2.311.479,00 |
| 07.08.2024 | 56,49 | 57,43 | 55,62 | 55,72 | -0,20% | 2.838.324,00 |
| 06.08.2024 | 55,88 | 56,68 | 55,61 | 55,83 | 0,38% | 3.303.511,00 |
| 05.08.2024 | 56,63 | 56,87 | 55,60 | 55,62 | -4,91% | 3.765.256,00 |
| 02.08.2024 | 58,09 | 58,87 | 57,32 | 58,49 | -0,81% | 2.365.074,00 |
| 01.08.2024 | 60,44 | 60,79 | 58,84 | 58,97 | -2,37% | 2.449.875,00 |
| 31.07.2024 | 61,45 | 62,22 | 60,29 | 60,40 | -1,05% | 3.187.465,00 |
| 30.07.2024 | 60,21 | 61,26 | 59,92 | 61,04 | 1,19% | 1.805.250,00 |
| 29.07.2024 | 60,41 | 60,62 | 59,96 | 60,32 | 0,38% | 1.636.475,00 |
| 26.07.2024 | 59,92 | 60,65 | 59,59 | 60,09 | 0,81% | 1.906.443,00 |
| 25.07.2024 | 58,29 | 60,48 | 57,98 | 59,61 | 2,53% | 3.238.907,00 |
| 24.07.2024 | 59,23 | 59,65 | 58,00 | 58,14 | -2,15% | 2.495.085,00 |
| 23.07.2024 | 58,47 | 59,92 | 58,47 | 59,42 | 1,33% | 2.466.313,00 |
| 22.07.2024 | 59,13 | 59,25 | 58,13 | 58,64 | -0,39% | 1.985.636,00 |
| 19.07.2024 | 58,83 | 59,09 | 58,27 | 58,87 | -0,47% | 1.857.396,00 |
| 18.07.2024 | 59,00 | 59,74 | 58,79 | 59,15 | 0,10% | 2.342.691,00 |
| 17.07.2024 | 58,89 | 59,38 | 58,63 | 59,09 | -0,12% | 2.352.285,00 |
| 16.07.2024 | 58,25 | 59,19 | 58,12 | 59,16 | 1,44% | 2.449.578,00 |
| 15.07.2024 | 57,64 | 59,03 | 57,47 | 58,32 | 1,29% | 3.053.105,00 |
| 12.07.2024 | 56,61 | 57,73 | 56,48 | 57,58 | 1,77% | 3.437.998,00 |
| 11.07.2024 | 56,06 | 57,39 | 56,06 | 56,58 | 1,04% | 3.515.259,00 |
| 10.07.2024 | 56,70 | 57,05 | 55,78 | 56,00 | -1,55% | 4.015.097,00 |
| 09.07.2024 | 57,15 | 57,68 | 56,74 | 56,88 | -0,91% | 3.946.604,00 |
| 08.07.2024 | 58,19 | 58,32 | 57,23 | 57,40 | -1,48% | 2.882.495,00 |
| 05.07.2024 | 58,69 | 58,91 | 58,22 | 58,26 | -0,63% | 1.958.107,00 |
| 03.07.2024 | 58,27 | 58,78 | 58,17 | 58,63 | 0,50% | 1.415.881,00 |
| 02.07.2024 | 59,37 | 59,86 | 58,29 | 58,34 | -1,47% | 1.922.542,00 |
| 01.07.2024 | 59,10 | 59,41 | 58,83 | 59,21 | 0,03% | 1.937.882,00 |
| 28.06.2024 | 58,67 | 59,68 | 58,55 | 59,19 | 1,23% | 3.749.432,00 |
| 27.06.2024 | 57,41 | 58,51 | 56,95 | 58,47 | 1,65% | 4.181.506,00 |
| 26.06.2024 | 57,79 | 57,95 | 57,28 | 57,52 | -0,48% | 2.541.042,00 |
| 25.06.2024 | 57,71 | 58,30 | 57,37 | 57,80 | -0,05% | 2.455.428,00 |
| 24.06.2024 | 58,61 | 58,90 | 57,44 | 57,83 | -1,78% | 3.511.054,00 |
| 21.06.2024 | 58,00 | 59,20 | 57,77 | 58,88 | 0,97% | 9.509.945,00 |
| 20.06.2024 | 56,12 | 58,37 | 55,63 | 58,32 | 3,74% | 4.351.035,00 |
| 18.06.2024 | 57,13 | 57,31 | 56,09 | 56,21 | -1,30% | 3.217.761,00 |
| 17.06.2024 | 57,40 | 57,57 | 56,41 | 56,95 | -1,37% | 4.355.882,00 |
| 14.06.2024 | 57,93 | 58,16 | 57,33 | 57,74 | -0,35% | 3.014.652,00 |
| 13.06.2024 | 60,26 | 60,50 | 57,93 | 57,94 | -4,26% | 4.662.586,00 |
| 12.06.2024 | 63,49 | 63,50 | 60,35 | 60,52 | -3,71% | 3.724.964,00 |
| 11.06.2024 | 62,99 | 63,23 | 61,71 | 62,85 | -0,17% | 1.963.921,00 |
| 10.06.2024 | 62,43 | 63,32 | 62,42 | 62,96 | 0,19% | 3.631.521,00 |
| 07.06.2024 | 62,78 | 63,44 | 62,58 | 62,84 | -0,43% | 2.514.275,00 |
| 06.06.2024 | 62,00 | 63,78 | 61,90 | 63,11 | 1,64% | 3.201.370,00 |
| 05.06.2024 | 61,78 | 62,45 | 61,63 | 62,09 | 0,91% | 2.566.377,00 |
| 04.06.2024 | 61,60 | 62,10 | 61,32 | 61,53 | -0,32% | 2.063.842,00 |
| 03.06.2024 | 61,80 | 62,49 | 61,47 | 61,73 | 0,64% | 2.873.449,00 |
| 31.05.2024 | 60,65 | 61,42 | 60,20 | 61,34 | 1,34% | 4.489.134,00 |
| 30.05.2024 | 61,35 | 61,58 | 60,11 | 60,53 | -1,32% | 3.402.505,00 |
| 29.05.2024 | 61,42 | 61,89 | 61,21 | 61,34 | -1,16% | 2.351.397,00 |
| 28.05.2024 | 62,96 | 63,09 | 61,70 | 62,06 | -1,51% | 2.993.999,00 |
| 24.05.2024 | 62,17 | 63,45 | 62,17 | 63,01 | 0,95% | 7.322.418,00 |
| 23.05.2024 | 64,64 | 64,68 | 62,19 | 62,42 | -3,04% | 3.007.493,00 |
| 22.05.2024 | 64,00 | 65,20 | 63,55 | 64,38 | 0,81% | 2.986.234,00 |
| 21.05.2024 | 62,81 | 65,40 | 62,61 | 63,86 | -0,36% | 8.015.190,00 |
| 20.05.2024 | 64,12 | 64,50 | 63,57 | 64,09 | -0,11% | 6.125.568,00 |
| 17.05.2024 | 63,61 | 64,18 | 63,52 | 64,16 | 0,31% | 3.152.081,00 |
| 16.05.2024 | 63,55 | 64,14 | 63,09 | 63,96 | 0,24% | 2.611.997,00 |
| 15.05.2024 | 64,15 | 64,19 | 62,77 | 63,81 | 0,44% | 2.387.176,00 |
| 14.05.2024 | 63,75 | 64,17 | 63,09 | 63,53 | 0,67% | 2.788.097,00 |
| 13.05.2024 | 62,29 | 63,46 | 62,18 | 63,11 | 1,84% | 2.894.062,00 |
| 10.05.2024 | 61,28 | 62,08 | 61,20 | 61,97 | 1,37% | 2.242.518,00 |
| 09.05.2024 | 61,13 | 62,12 | 61,03 | 61,13 | -0,16% | 2.525.291,00 |
| 08.05.2024 | 61,65 | 63,04 | 61,02 | 61,23 | -1,46% | 2.697.233,00 |
| 07.05.2024 | 61,96 | 62,36 | 61,76 | 62,14 | 0,47% | 2.261.643,00 |
| 06.05.2024 | 61,82 | 62,24 | 61,53 | 61,85 | 0,05% | 2.825.486,00 |
| 03.05.2024 | 63,53 | 63,77 | 61,34 | 61,82 | -1,62% | 3.041.928,00 |
| 02.05.2024 | 62,30 | 63,18 | 61,80 | 62,84 | 2,00% | 2.731.753,00 |
| 01.05.2024 | 60,90 | 62,29 | 60,69 | 61,61 | 0,83% | 2.445.759,00 |
| 30.04.2024 | 62,71 | 62,95 | 60,89 | 61,10 | -3,51% | 2.544.652,00 |
| 29.04.2024 | 62,50 | 63,83 | 62,50 | 63,32 | 2,13% | 3.034.890,00 |
| 26.04.2024 | 61,44 | 62,06 | 61,26 | 62,00 | 1,57% | 2.801.169,00 |
| 25.04.2024 | 60,40 | 61,16 | 60,32 | 61,04 | -0,99% | 2.518.151,00 |
| 24.04.2024 | 61,91 | 62,17 | 60,98 | 61,65 | 0,05% | 3.215.284,00 |
| 23.04.2024 | 59,63 | 61,76 | 59,63 | 61,62 | 3,49% | 3.891.035,00 |
| 22.04.2024 | 59,94 | 60,07 | 58,88 | 59,54 | 0,15% | 2.905.932,00 |
| 19.04.2024 | 59,81 | 60,21 | 59,08 | 59,45 | -0,80% | 2.542.305,00 |
| 18.04.2024 | 60,25 | 60,75 | 59,61 | 59,93 | 1,46% | 4.223.924,00 |
| 17.04.2024 | 59,28 | 59,79 | 59,01 | 59,07 | -0,35% | 2.034.152,00 |
| 16.04.2024 | 60,20 | 60,28 | 59,26 | 59,28 | -1,61% | 2.241.825,00 |