81,182$
-1,75%
Echtzeit-Aktienkurs Zoom Video Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 75,53 | 75,97 | 74,52 | 75,53 | -0,09% | 1.294.672,00 |
| 01.11.2024 | 74,69 | 76,03 | 74,58 | 75,60 | 1,15% | 1.973.480,00 |
| 31.10.2024 | 74,67 | 75,51 | 74,63 | 74,74 | -0,05% | 1.723.146,00 |
| 30.10.2024 | 75,39 | 75,83 | 74,73 | 74,78 | -0,95% | 2.008.558,00 |
| 29.10.2024 | 73,85 | 75,96 | 73,65 | 75,50 | 2,23% | 3.571.212,00 |
| 28.10.2024 | 72,93 | 74,16 | 72,68 | 73,85 | 1,68% | 2.129.811,00 |
| 25.10.2024 | 72,78 | 73,75 | 72,61 | 72,63 | -0,04% | 2.073.255,00 |
| 24.10.2024 | 72,74 | 73,99 | 72,36 | 72,66 | 0,17% | 2.926.710,00 |
| 23.10.2024 | 72,01 | 73,18 | 71,76 | 72,54 | 0,44% | 2.654.442,00 |
| 22.10.2024 | 72,00 | 73,12 | 71,71 | 72,22 | 0,07% | 2.710.070,00 |
| 21.10.2024 | 70,27 | 72,36 | 70,20 | 72,17 | 2,34% | 2.805.098,00 |
| 18.10.2024 | 70,39 | 70,74 | 70,15 | 70,52 | 0,46% | 1.444.812,00 |
| 17.10.2024 | 69,42 | 70,33 | 68,72 | 70,20 | 1,84% | 1.939.834,00 |
| 16.10.2024 | 68,22 | 69,09 | 68,05 | 68,93 | 0,75% | 1.954.189,00 |
| 15.10.2024 | 67,74 | 68,73 | 67,66 | 68,42 | 0,78% | 2.735.463,00 |
| 14.10.2024 | 70,98 | 71,07 | 67,65 | 67,89 | -3,95% | 3.658.260,00 |
| 11.10.2024 | 70,71 | 71,45 | 70,50 | 70,68 | -0,23% | 2.967.268,00 |
| 10.10.2024 | 69,51 | 71,37 | 69,36 | 70,84 | 1,21% | 4.969.599,00 |
| 09.10.2024 | 68,12 | 70,34 | 68,12 | 69,99 | 2,47% | 4.297.157,00 |
| 08.10.2024 | 68,30 | 68,62 | 66,98 | 68,30 | 0,19% | 2.496.956,00 |
| 07.10.2024 | 69,09 | 69,30 | 67,82 | 68,17 | -0,71% | 2.110.766,00 |
| 04.10.2024 | 68,00 | 68,69 | 67,58 | 68,66 | 2,19% | 1.875.554,00 |
| 03.10.2024 | 67,27 | 67,58 | 66,87 | 67,19 | -0,62% | 1.633.300,00 |
| 02.10.2024 | 68,33 | 68,49 | 67,51 | 67,61 | -1,50% | 1.786.706,00 |
| 01.10.2024 | 69,61 | 69,92 | 68,21 | 68,64 | -1,58% | 1.930.617,00 |
| 30.09.2024 | 69,48 | 70,33 | 69,30 | 69,74 | 0,27% | 2.024.598,00 |
| 27.09.2024 | 69,01 | 69,59 | 68,72 | 69,55 | 0,93% | 1.417.595,00 |
| 26.09.2024 | 68,43 | 69,35 | 68,13 | 68,91 | 1,41% | 2.018.850,00 |
| 25.09.2024 | 68,96 | 69,36 | 67,79 | 67,95 | -2,09% | 2.480.000,00 |
| 24.09.2024 | 69,41 | 70,17 | 68,65 | 69,40 | 0,89% | 2.294.711,00 |
| 23.09.2024 | 67,66 | 68,96 | 67,51 | 68,79 | 1,87% | 2.526.589,00 |
| 20.09.2024 | 66,89 | 67,58 | 66,76 | 67,53 | 0,90% | 4.368.469,00 |
| 19.09.2024 | 67,06 | 67,65 | 66,72 | 66,93 | 1,39% | 1.908.025,00 |
| 18.09.2024 | 67,78 | 67,91 | 65,91 | 66,01 | -3,08% | 2.571.664,00 |
| 17.09.2024 | 68,12 | 68,55 | 67,70 | 68,11 | 0,72% | 2.305.249,00 |
| 16.09.2024 | 67,47 | 68,57 | 67,39 | 67,62 | 0,04% | 4.054.926,00 |
| 13.09.2024 | 66,51 | 67,99 | 66,45 | 67,59 | 1,56% | 2.061.795,00 |
| 12.09.2024 | 67,47 | 67,50 | 65,98 | 66,55 | -1,11% | 2.184.375,00 |
| 11.09.2024 | 66,61 | 67,58 | 66,26 | 67,30 | 0,90% | 3.516.737,00 |
| 10.09.2024 | 66,87 | 66,88 | 65,87 | 66,70 | 0,17% | 3.476.007,00 |
| 09.09.2024 | 66,96 | 67,56 | 66,44 | 66,59 | -0,89% | 2.780.660,00 |
| 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 |