70,615€
0,59%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 69,18 | 70,20 | 69,18 | 70,20 | 1,18% | 114,00 |
| 01.09.2025 | 69,09 | 69,38 | 69,09 | 69,38 | -0,32% | - |
| 29.08.2025 | 68,80 | 69,60 | 68,80 | 69,60 | 0,65% | 50,00 |
| 28.08.2025 | 69,04 | 69,15 | 69,04 | 69,15 | -0,55% | 30,00 |
| 27.08.2025 | 67,59 | 69,53 | 67,59 | 69,53 | 2,76% | - |
| 26.08.2025 | 69,52 | 69,52 | 67,66 | 67,66 | -3,80% | - |
| 25.08.2025 | 70,33 | 70,33 | 70,33 | 70,33 | 6,66% | - |
| 22.08.2025 | 65,94 | 65,94 | 65,94 | 65,94 | 6,98% | - |
| 21.08.2025 | 61,64 | 61,64 | 61,64 | 61,64 | -0,31% | - |
| 20.08.2025 | 61,53 | 61,83 | 61,53 | 61,83 | -0,18% | - |
| 19.08.2025 | 62,70 | 62,70 | 61,94 | 61,94 | -1,39% | - |
| 18.08.2025 | 62,25 | 62,81 | 62,25 | 62,81 | 2,11% | - |
| 15.08.2025 | 61,51 | 61,51 | 61,51 | 61,51 | -0,44% | 2,00 |
| 14.08.2025 | 61,50 | 61,78 | 61,50 | 61,78 | 1,41% | 25,00 |
| 13.08.2025 | 59,69 | 60,92 | 59,69 | 60,92 | 1,25% | 3,00 |
| 12.08.2025 | 61,07 | 61,22 | 60,17 | 60,17 | -1,72% | - |
| 11.08.2025 | 61,07 | 61,22 | 61,07 | 61,22 | -0,79% | - |
| 08.08.2025 | 61,23 | 61,71 | 61,23 | 61,71 | -1,28% | - |
| 07.08.2025 | 62,51 | 62,51 | 62,51 | 62,51 | -0,08% | - |
| 06.08.2025 | 61,72 | 62,56 | 61,72 | 62,56 | 0,35% | - |
| 05.08.2025 | 62,21 | 62,34 | 62,21 | 62,34 | 0,16% | - |
| 04.08.2025 | 61,42 | 62,24 | 61,42 | 62,24 | 1,57% | - |
| 01.08.2025 | 64,38 | 64,38 | 61,28 | 61,28 | -6,36% | 175,00 |
| 31.07.2025 | 65,44 | 65,44 | 65,44 | 65,44 | 0,80% | - |
| 30.07.2025 | 64,31 | 64,97 | 64,31 | 64,92 | 0,68% | 1,00 |
| 29.07.2025 | 64,90 | 64,90 | 64,48 | 64,48 | -0,60% | - |
| 28.07.2025 | 63,80 | 64,87 | 63,80 | 64,87 | 1,44% | - |
| 25.07.2025 | 64,18 | 64,48 | 63,95 | 63,95 | -0,76% | 15,00 |
| 24.07.2025 | 64,44 | 64,44 | 64,44 | 64,44 | 0,26% | - |
| 23.07.2025 | 63,89 | 64,27 | 63,89 | 64,27 | 0,44% | - |
| 22.07.2025 | 63,51 | 64,29 | 63,15 | 63,99 | 0,52% | 60,00 |
| 21.07.2025 | 63,94 | 64,54 | 63,66 | 63,66 | -0,69% | 11,00 |
| 18.07.2025 | 64,03 | 64,10 | 64,03 | 64,10 | 0,63% | - |
| 17.07.2025 | 63,70 | 63,70 | 63,70 | 63,70 | -0,33% | - |
| 16.07.2025 | 63,82 | 63,91 | 63,82 | 63,91 | -0,75% | - |
| 15.07.2025 | 64,03 | 64,39 | 64,03 | 64,39 | 0,56% | 150,00 |
| 14.07.2025 | 62,22 | 64,09 | 62,22 | 64,03 | 0,03% | 30,00 |
| 11.07.2025 | 64,01 | 64,01 | 64,01 | 64,01 | -2,17% | - |
| 10.07.2025 | 65,43 | 65,43 | 65,43 | 65,43 | -0,94% | - |
| 09.07.2025 | 65,71 | 66,05 | 65,71 | 66,05 | 0,24% | - |
| 08.07.2025 | 65,49 | 65,89 | 65,49 | 65,89 | 0,41% | - |
| 07.07.2025 | 66,02 | 66,63 | 65,62 | 65,62 | -0,76% | 20,00 |
| 04.07.2025 | 66,12 | 66,12 | 66,12 | 66,12 | -1,74% | - |
| 03.07.2025 | 65,39 | 67,29 | 65,39 | 67,29 | 2,53% | 1.550,00 |
| 02.07.2025 | 65,63 | 65,63 | 65,63 | 65,63 | 0,28% | - |
| 01.07.2025 | 65,73 | 65,73 | 65,45 | 65,45 | -0,41% | 22,00 |
| 30.06.2025 | 66,79 | 66,79 | 65,71 | 65,72 | -1,35% | - |
| 27.06.2025 | 65,63 | 66,62 | 65,63 | 66,62 | 0,95% | - |
| 26.06.2025 | 65,41 | 65,99 | 65,41 | 65,99 | 0,41% | - |
| 25.06.2025 | 65,85 | 65,92 | 65,72 | 65,72 | -0,29% | 36,00 |
| 24.06.2025 | 66,97 | 66,97 | 65,91 | 65,91 | -1,20% | - |
| 23.06.2025 | 67,31 | 67,31 | 66,71 | 66,71 | -0,95% | 18,00 |
| 20.06.2025 | 66,79 | 67,35 | 66,79 | 67,35 | 1,55% | 15,00 |
| 19.06.2025 | 67,00 | 67,00 | 66,32 | 66,32 | -1,54% | - |
| 18.06.2025 | 67,49 | 67,79 | 67,36 | 67,36 | 0,96% | 300,00 |
| 17.06.2025 | 66,72 | 66,72 | 66,72 | 66,72 | 0,82% | - |
| 16.06.2025 | 66,18 | 66,18 | 66,18 | 66,18 | -0,27% | - |
| 13.06.2025 | 65,78 | 66,36 | 65,78 | 66,36 | -0,42% | 8,00 |
| 12.06.2025 | 67,23 | 67,23 | 66,64 | 66,64 | -2,00% | - |
| 11.06.2025 | 68,93 | 69,33 | 67,94 | 68,00 | -2,09% | 35,00 |
| 10.06.2025 | 69,91 | 69,91 | 69,45 | 69,45 | -1,03% | - |
| 09.06.2025 | 69,71 | 70,25 | 69,71 | 70,17 | -0,58% | - |
| 06.06.2025 | 70,58 | 70,58 | 70,58 | 70,58 | -0,58% | - |
| 05.06.2025 | 70,25 | 71,95 | 70,25 | 70,99 | 0,10% | 30,00 |
| 04.06.2025 | 70,92 | 70,92 | 70,92 | 70,92 | 0,48% | - |
| 03.06.2025 | 70,58 | 70,59 | 70,58 | 70,58 | -0,75% | 118,00 |
| 02.06.2025 | 70,56 | 71,11 | 70,56 | 71,11 | 1,41% | - |
| 30.05.2025 | 70,12 | 70,12 | 70,12 | 70,12 | 0,44% | - |
| 29.05.2025 | 72,02 | 72,02 | 69,68 | 69,81 | -0,94% | 83,00 |
| 28.05.2025 | 69,31 | 70,47 | 69,23 | 70,47 | 1,54% | 9,00 |
| 27.05.2025 | 70,05 | 70,05 | 69,40 | 69,40 | -1,31% | 4,00 |
| 26.05.2025 | 69,87 | 70,32 | 69,87 | 70,32 | 0,29% | 2,00 |
| 23.05.2025 | 71,99 | 71,99 | 70,12 | 70,12 | -3,93% | - |
| 22.05.2025 | 72,28 | 72,99 | 72,28 | 72,99 | 0,77% | - |
| 21.05.2025 | 72,60 | 73,11 | 72,43 | 72,43 | -1,55% | 45,00 |
| 20.05.2025 | 73,29 | 73,57 | 73,29 | 73,57 | -0,50% | - |
| 19.05.2025 | 74,44 | 74,44 | 73,94 | 73,94 | -2,36% | - |
| 16.05.2025 | 74,32 | 75,73 | 74,32 | 75,73 | 1,37% | - |
| 15.05.2025 | 73,80 | 74,71 | 73,80 | 74,71 | 0,31% | - |
| 14.05.2025 | 74,18 | 74,48 | 74,18 | 74,48 | 0,26% | - |
| 13.05.2025 | 73,69 | 74,57 | 73,69 | 74,29 | 0,18% | - |
| 12.05.2025 | 73,58 | 74,16 | 73,58 | 74,16 | 2,84% | - |
| 09.05.2025 | 71,28 | 72,11 | 71,28 | 72,11 | 0,22% | - |
| 08.05.2025 | 69,96 | 71,95 | 69,96 | 71,95 | 4,21% | - |
| 07.05.2025 | 68,70 | 69,04 | 68,70 | 69,04 | 0,45% | - |
| 06.05.2025 | 68,31 | 69,18 | 68,31 | 68,73 | 0,59% | - |
| 05.05.2025 | 68,33 | 68,33 | 68,33 | 68,33 | -1,23% | - |
| 02.05.2025 | 67,89 | 69,18 | 67,89 | 69,18 | 2,22% | - |
| 30.04.2025 | 67,42 | 67,68 | 67,42 | 67,68 | -0,63% | - |
| 29.04.2025 | 66,59 | 68,11 | 66,59 | 68,11 | 2,98% | 50,00 |
| 28.04.2025 | 66,14 | 66,14 | 66,14 | 66,14 | -0,85% | - |
| 25.04.2025 | 66,61 | 66,87 | 66,50 | 66,71 | 0,59% | 15,00 |
| 24.04.2025 | 63,68 | 66,33 | 63,68 | 66,32 | 3,69% | - |
| 23.04.2025 | 64,46 | 64,47 | 63,67 | 63,96 | 2,32% | 12,00 |
| 22.04.2025 | 60,77 | 62,51 | 60,77 | 62,51 | -0,43% | - |
| 17.04.2025 | 62,92 | 62,92 | 62,78 | 62,78 | 1,14% | - |
| 16.04.2025 | 62,01 | 62,07 | 62,01 | 62,07 | -3,26% | - |
| 15.04.2025 | 62,92 | 64,16 | 62,92 | 64,16 | 1,07% | - |
| 14.04.2025 | 63,27 | 63,49 | 63,27 | 63,48 | 1,32% | - |
| 11.04.2025 | 62,21 | 62,65 | 60,47 | 62,65 | 3,62% | - |