66,420€
-3,88%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 66,00 | 66,36 | 64,05 | 66,24 | -4,14% | 200,00 |
| 02.04.2025 | 68,07 | 69,19 | 68,07 | 69,10 | 1,23% | - |
| 01.04.2025 | 67,58 | 68,26 | 67,01 | 68,26 | 0,47% | - |
| 31.03.2025 | 68,28 | 68,28 | 67,47 | 67,94 | -1,62% | - |
| 28.03.2025 | 70,43 | 70,43 | 69,06 | 69,06 | -4,18% | 9,00 |
| 27.03.2025 | 71,88 | 72,07 | 71,88 | 72,07 | 0,19% | 2,00 |
| 26.03.2025 | 71,93 | 71,93 | 71,93 | 71,93 | -0,25% | - |
| 25.03.2025 | 72,11 | 72,11 | 72,11 | 72,11 | 2,46% | - |
| 24.03.2025 | 70,38 | 70,38 | 70,38 | 70,38 | 0,76% | - |
| 21.03.2025 | 69,85 | 69,85 | 69,85 | 69,85 | 0,13% | - |
| 20.03.2025 | 70,06 | 70,06 | 69,76 | 69,76 | 1,32% | 10,00 |
| 19.03.2025 | 68,85 | 68,85 | 68,85 | 68,85 | 0,81% | - |
| 18.03.2025 | 68,27 | 68,30 | 68,27 | 68,30 | 1,19% | 1.000,00 |
| 17.03.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -0,84% | - |
| 14.03.2025 | 66,65 | 68,70 | 66,65 | 68,07 | 2,48% | 45,00 |
| 13.03.2025 | 67,25 | 67,25 | 66,38 | 66,42 | -1,89% | 36,00 |
| 12.03.2025 | 66,78 | 67,70 | 66,78 | 67,70 | 0,36% | - |
| 11.03.2025 | 67,00 | 67,49 | 67,00 | 67,46 | -0,40% | - |
| 10.03.2025 | 69,47 | 69,47 | 67,64 | 67,73 | -2,62% | 130,00 |
| 07.03.2025 | 69,55 | 69,55 | 69,55 | 69,55 | -0,17% | - |
| 06.03.2025 | 69,56 | 70,56 | 68,97 | 69,67 | -0,24% | 15,00 |
| 05.03.2025 | 70,70 | 70,86 | 69,84 | 69,84 | -1,08% | 50,00 |
| 04.03.2025 | 70,81 | 71,17 | 69,51 | 70,60 | -0,32% | 99,00 |
| 03.03.2025 | 70,51 | 71,09 | 70,51 | 70,83 | 1,29% | 20,00 |
| 28.02.2025 | 69,23 | 69,96 | 69,23 | 69,93 | -1,15% | 119,00 |
| 27.02.2025 | 70,75 | 70,75 | 70,68 | 70,74 | 0,03% | 364,00 |
| 26.02.2025 | 70,89 | 70,98 | 70,72 | 70,72 | 2,36% | 9,00 |
| 25.02.2025 | 74,71 | 74,71 | 69,09 | 69,09 | -11,23% | 100,00 |
| 24.02.2025 | 78,91 | 78,91 | 77,83 | 77,83 | -1,27% | 500,00 |
| 21.02.2025 | 79,79 | 79,79 | 78,83 | 78,83 | -0,23% | - |
| 20.02.2025 | 81,04 | 81,04 | 78,84 | 79,01 | -2,84% | - |
| 19.02.2025 | 81,13 | 81,32 | 79,62 | 81,32 | 0,12% | 4,00 |
| 18.02.2025 | 81,39 | 81,39 | 81,22 | 81,22 | 0,32% | - |
| 17.02.2025 | 81,02 | 81,02 | 80,96 | 80,96 | 0,11% | - |
| 14.02.2025 | 81,17 | 81,17 | 80,87 | 80,87 | -0,66% | 20,00 |
| 13.02.2025 | 79,48 | 81,41 | 79,48 | 81,41 | 2,12% | - |
| 12.02.2025 | 80,52 | 80,52 | 79,41 | 79,72 | -5,86% | 25,00 |
| 11.02.2025 | 83,76 | 84,68 | 83,76 | 84,68 | 0,32% | 18,00 |
| 10.02.2025 | 83,44 | 84,41 | 83,44 | 84,41 | 1,43% | - |
| 07.02.2025 | 83,51 | 83,98 | 83,00 | 83,22 | -0,22% | - |
| 06.02.2025 | 82,59 | 83,40 | 82,59 | 83,40 | 0,54% | - |
| 05.02.2025 | 81,75 | 82,95 | 81,75 | 82,95 | 0,00% | - |
| 04.02.2025 | 83,16 | 83,31 | 82,81 | 82,95 | -0,80% | 9,00 |
| 03.02.2025 | 82,51 | 83,62 | 82,51 | 83,62 | 0,04% | 10,00 |
| 31.01.2025 | 84,27 | 84,27 | 83,54 | 83,59 | -0,54% | 30,00 |
| 30.01.2025 | 83,24 | 84,04 | 83,24 | 84,04 | 0,23% | 30,00 |
| 29.01.2025 | 85,01 | 85,01 | 83,85 | 83,85 | -1,29% | - |
| 28.01.2025 | 78,29 | 85,00 | 78,29 | 84,95 | 9,33% | 20,00 |
| 27.01.2025 | 74,36 | 77,70 | 74,36 | 77,70 | 1,26% | 99,00 |
| 24.01.2025 | 76,07 | 76,73 | 76,07 | 76,73 | 0,37% | 50,00 |
| 23.01.2025 | 75,63 | 76,45 | 75,63 | 76,45 | 1,61% | - |
| 22.01.2025 | 75,54 | 75,54 | 75,19 | 75,24 | 0,25% | - |
| 21.01.2025 | 74,90 | 75,35 | 74,90 | 75,05 | 0,28% | 40,00 |
| 20.01.2025 | 75,30 | 75,30 | 74,84 | 74,84 | -2,09% | - |
| 17.01.2025 | 76,98 | 77,22 | 76,44 | 76,44 | -1,13% | 4,00 |
| 16.01.2025 | 77,89 | 77,89 | 77,30 | 77,31 | -1,02% | - |
| 15.01.2025 | 76,72 | 78,11 | 76,72 | 78,11 | 1,90% | - |
| 14.01.2025 | 76,84 | 77,12 | 76,65 | 76,65 | -0,67% | - |
| 13.01.2025 | 76,99 | 77,17 | 76,68 | 77,17 | -0,21% | 30,00 |
| 10.01.2025 | 77,01 | 77,33 | 76,91 | 77,33 | 0,42% | 277,00 |
| 09.01.2025 | 77,01 | 77,01 | 77,01 | 77,01 | -1,12% | - |
| 08.01.2025 | 77,88 | 77,88 | 77,88 | 77,88 | -0,93% | - |
| 07.01.2025 | 78,61 | 78,61 | 78,61 | 78,61 | -2,36% | - |
| 06.01.2025 | 79,95 | 80,51 | 79,95 | 80,51 | 0,59% | 5,00 |
| 03.01.2025 | 79,27 | 80,04 | 79,06 | 80,04 | 0,96% | 33,00 |
| 02.01.2025 | 78,76 | 79,28 | 78,76 | 79,28 | -0,59% | 400,00 |
| 30.12.2024 | 79,75 | 79,75 | 79,75 | 79,75 | -2,22% | - |
| 27.12.2024 | 81,56 | 81,56 | 81,56 | 81,56 | -0,01% | - |
| 23.12.2024 | 82,19 | 82,22 | 81,57 | 81,57 | -0,27% | 42,00 |
| 20.12.2024 | 80,26 | 81,79 | 80,26 | 81,79 | 0,36% | 304,00 |
| 19.12.2024 | 80,00 | 81,50 | 80,00 | 81,50 | 0,15% | 398,00 |
| 18.12.2024 | 80,13 | 81,38 | 80,13 | 81,38 | 1,69% | 646,00 |
| 17.12.2024 | 79,41 | 80,03 | 79,26 | 80,03 | 0,67% | 10,00 |
| 16.12.2024 | 79,41 | 80,01 | 79,41 | 79,50 | -0,30% | 10,00 |
| 13.12.2024 | 83,10 | 83,10 | 79,74 | 79,74 | -4,05% | 95,00 |
| 12.12.2024 | 81,72 | 83,11 | 81,72 | 83,11 | 0,81% | 40,00 |
| 11.12.2024 | 79,40 | 82,44 | 79,40 | 82,44 | 3,92% | 25,00 |
| 10.12.2024 | 80,33 | 81,06 | 79,33 | 79,33 | -2,94% | 50,00 |
| 09.12.2024 | 81,29 | 81,99 | 81,29 | 81,73 | -0,05% | - |
| 06.12.2024 | 78,57 | 81,77 | 78,57 | 81,77 | 3,69% | - |
| 05.12.2024 | 79,07 | 79,07 | 78,86 | 78,86 | -0,82% | - |
| 04.12.2024 | 78,35 | 79,70 | 78,35 | 79,51 | 1,11% | 36,00 |
| 03.12.2024 | 78,86 | 78,86 | 78,37 | 78,64 | -0,56% | - |
| 02.12.2024 | 78,18 | 80,09 | 78,16 | 79,08 | -0,35% | 82,00 |
| 29.11.2024 | 80,58 | 80,93 | 79,36 | 79,36 | -1,64% | 100,00 |
| 28.11.2024 | 80,65 | 80,69 | 80,65 | 80,68 | -0,40% | - |
| 27.11.2024 | 77,84 | 81,00 | 77,84 | 81,00 | 1,71% | 70,00 |
| 26.11.2024 | 79,85 | 80,34 | 76,87 | 79,64 | -6,16% | 406,00 |
| 25.11.2024 | 84,01 | 87,03 | 83,64 | 84,87 | 3,29% | 1.325,00 |
| 22.11.2024 | 77,19 | 82,17 | 77,19 | 82,17 | 6,81% | 603,00 |
| 21.11.2024 | 74,75 | 77,09 | 74,57 | 76,93 | 2,96% | - |
| 20.11.2024 | 73,30 | 74,72 | 73,30 | 74,72 | 1,69% | 22,00 |
| 19.11.2024 | 74,29 | 74,29 | 73,48 | 73,48 | -2,82% | - |
| 18.11.2024 | 77,14 | 77,14 | 75,61 | 75,61 | -2,14% | - |
| 15.11.2024 | 77,38 | 77,38 | 76,93 | 77,26 | -1,78% | 20,00 |
| 14.11.2024 | 80,01 | 80,01 | 78,23 | 78,66 | -2,38% | 10,00 |
| 13.11.2024 | 80,14 | 81,01 | 80,14 | 80,58 | -0,84% | - |
| 12.11.2024 | 80,01 | 81,87 | 80,01 | 81,26 | 0,87% | 25,00 |
| 11.11.2024 | 76,01 | 80,83 | 76,01 | 80,56 | 6,48% | 228,00 |
| 08.11.2024 | 74,07 | 75,86 | 74,07 | 75,66 | 2,05% | - |