77,745€
-0,07%
Echtzeit-Aktienkurs Zoom Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 74,75 | 77,80 | 74,54 | 77,80 | 2,92% | - |
| 05.02.2026 | 76,80 | 79,71 | 75,47 | 75,59 | -1,43% | 28,00 |
| 04.02.2026 | 74,90 | 77,49 | 74,37 | 76,69 | 2,60% | - |
| 03.02.2026 | 78,67 | 79,01 | 74,42 | 74,75 | -4,90% | 32,00 |
| 02.02.2026 | 75,95 | 79,65 | 75,86 | 78,60 | 1,93% | - |
| 30.01.2026 | 76,61 | 78,87 | 76,54 | 77,12 | 1,57% | - |
| 29.01.2026 | 80,59 | 80,77 | 75,22 | 75,93 | -6,07% | - |
| 28.01.2026 | 79,37 | 81,45 | 78,73 | 80,83 | 1,94% | - |
| 27.01.2026 | 82,21 | 82,38 | 78,85 | 79,29 | 1,39% | - |
| 26.01.2026 | 72,29 | 78,67 | 72,18 | 78,21 | 7,84% | - |
| 23.01.2026 | 72,18 | 73,15 | 71,73 | 72,52 | 1,24% | - |
| 22.01.2026 | 70,43 | 72,05 | 69,46 | 71,63 | 3,76% | - |
| 21.01.2026 | 69,61 | 70,06 | 68,34 | 69,04 | 0,24% | - |
| 20.01.2026 | 68,27 | 69,34 | 67,73 | 68,87 | 0,18% | - |
| 19.01.2026 | 68,86 | 69,03 | 67,96 | 68,75 | -1,36% | - |
| 16.01.2026 | 70,10 | 70,67 | 69,46 | 69,69 | -0,66% | - |
| 15.01.2026 | 70,86 | 71,24 | 70,15 | 70,15 | -1,34% | 510,00 |
| 14.01.2026 | 71,12 | 72,05 | 70,20 | 71,10 | -0,18% | - |
| 13.01.2026 | 73,92 | 74,19 | 70,98 | 71,23 | -4,18% | - |
| 12.01.2026 | 72,04 | 74,64 | 71,84 | 74,34 | 1,63% | 180,00 |
| 09.01.2026 | 73,17 | 74,39 | 73,01 | 73,15 | -0,29% | - |
| 08.01.2026 | 73,36 | 74,09 | 72,65 | 73,36 | -1,13% | - |
| 07.01.2026 | 73,03 | 74,26 | 72,24 | 74,20 | 1,09% | 80,00 |
| 06.01.2026 | 73,57 | 74,09 | 72,77 | 73,40 | -0,61% | 80,00 |
| 05.01.2026 | 71,33 | 73,87 | 71,33 | 73,85 | 3,98% | 45,00 |
| 02.01.2026 | 73,31 | 73,86 | 70,16 | 71,02 | -2,98% | 2,00 |
| 30.12.2025 | 72,84 | 73,20 | 72,84 | 73,20 | -1,51% | 20,00 |
| 29.12.2025 | 74,32 | 74,32 | 74,32 | 74,32 | 0,20% | - |
| 23.12.2025 | 75,96 | 76,00 | 74,17 | 74,17 | -3,39% | 825,00 |
| 22.12.2025 | 76,61 | 76,77 | 76,61 | 76,77 | 0,99% | 35,00 |
| 19.12.2025 | 76,02 | 76,02 | 76,02 | 76,02 | 0,78% | - |
| 18.12.2025 | 75,43 | 75,43 | 75,43 | 75,43 | -0,44% | - |
| 17.12.2025 | 74,69 | 75,76 | 74,69 | 75,76 | 4,37% | 20,00 |
| 16.12.2025 | 72,59 | 72,59 | 72,59 | 72,59 | -4,52% | - |
| 15.12.2025 | 76,03 | 76,03 | 76,03 | 76,03 | -0,64% | - |
| 12.12.2025 | 76,48 | 76,52 | 76,48 | 76,52 | 3,11% | 15,00 |
| 11.12.2025 | 74,21 | 74,21 | 74,21 | 74,21 | -1,00% | - |
| 10.12.2025 | 74,96 | 74,96 | 74,96 | 74,96 | -0,27% | - |
| 09.12.2025 | 76,08 | 76,92 | 75,16 | 75,16 | 0,56% | 20,00 |
| 08.12.2025 | 74,74 | 74,74 | 74,74 | 74,74 | -0,72% | - |
| 05.12.2025 | 74,13 | 75,28 | 74,13 | 75,28 | 2,97% | 10,00 |
| 04.12.2025 | 73,11 | 73,11 | 73,11 | 73,11 | -0,31% | - |
| 03.12.2025 | 72,33 | 73,34 | 72,33 | 73,34 | 0,99% | 525,00 |
| 02.12.2025 | 72,62 | 72,62 | 72,62 | 72,62 | -0,55% | - |
| 01.12.2025 | 72,42 | 73,02 | 72,42 | 73,02 | -0,41% | - |
| 28.11.2025 | 72,67 | 73,32 | 72,67 | 73,32 | 1,03% | - |
| 27.11.2025 | 72,49 | 72,57 | 72,49 | 72,57 | -0,19% | 40,00 |
| 26.11.2025 | 75,23 | 76,09 | 72,71 | 72,71 | 2,80% | 1.137,00 |
| 25.11.2025 | 70,73 | 70,73 | 70,73 | 70,73 | 3,23% | - |
| 24.11.2025 | 68,68 | 68,68 | 68,52 | 68,52 | 1,33% | - |
| 21.11.2025 | 67,62 | 67,62 | 67,62 | 67,62 | -1,74% | - |
| 20.11.2025 | 70,78 | 70,78 | 68,82 | 68,82 | -1,33% | 44,00 |
| 19.11.2025 | 69,75 | 69,75 | 69,75 | 69,75 | 0,01% | - |
| 18.11.2025 | 69,74 | 69,74 | 69,74 | 69,74 | -4,10% | - |
| 17.11.2025 | 72,72 | 72,72 | 72,72 | 72,72 | 0,43% | 6,00 |
| 14.11.2025 | 71,67 | 72,41 | 71,51 | 72,41 | -0,82% | 80,00 |
| 13.11.2025 | 73,01 | 73,01 | 73,01 | 73,01 | -0,76% | - |
| 12.11.2025 | 73,02 | 73,57 | 73,02 | 73,57 | 0,48% | - |
| 11.11.2025 | 71,60 | 73,22 | 71,60 | 73,22 | 1,44% | - |
| 10.11.2025 | 71,20 | 72,18 | 71,20 | 72,18 | 1,62% | 54,00 |
| 07.11.2025 | 71,03 | 71,03 | 71,03 | 71,03 | -1,39% | - |
| 06.11.2025 | 72,03 | 72,03 | 72,03 | 72,03 | -0,51% | - |
| 05.11.2025 | 72,47 | 72,47 | 72,40 | 72,40 | -0,52% | - |
| 04.11.2025 | 73,69 | 73,69 | 72,78 | 72,78 | -2,83% | - |
| 03.11.2025 | 75,35 | 75,35 | 74,41 | 74,90 | -1,11% | 30,00 |
| 31.10.2025 | 73,10 | 75,74 | 73,10 | 75,74 | 6,21% | 2.013,00 |
| 30.10.2025 | 71,31 | 71,31 | 71,31 | 71,31 | -2,10% | - |
| 29.10.2025 | 72,98 | 72,98 | 72,84 | 72,84 | 0,03% | 20,00 |
| 28.10.2025 | 72,76 | 73,22 | 72,76 | 72,82 | -0,40% | 50,00 |
| 27.10.2025 | 74,22 | 74,22 | 73,11 | 73,11 | 2,57% | - |
| 24.10.2025 | 71,28 | 71,28 | 71,28 | 71,28 | 0,10% | - |
| 23.10.2025 | 70,46 | 71,21 | 70,46 | 71,21 | -0,72% | - |
| 22.10.2025 | 71,73 | 71,73 | 71,73 | 71,73 | 2,43% | - |
| 21.10.2025 | 70,03 | 70,03 | 70,03 | 70,03 | 2,10% | - |
| 20.10.2025 | 68,59 | 68,59 | 68,59 | 68,59 | -0,19% | - |
| 17.10.2025 | 67,30 | 68,72 | 67,30 | 68,72 | 1,07% | - |
| 16.10.2025 | 67,99 | 67,99 | 67,99 | 67,99 | -0,16% | - |
| 15.10.2025 | 68,31 | 68,31 | 68,10 | 68,10 | -0,25% | - |
| 14.10.2025 | 67,75 | 68,27 | 67,75 | 68,27 | -0,70% | - |
| 13.10.2025 | 69,90 | 69,90 | 68,75 | 68,75 | -0,13% | - |
| 10.10.2025 | 68,17 | 71,51 | 68,17 | 68,84 | -1,54% | 25,00 |
| 09.10.2025 | 68,17 | 69,92 | 68,17 | 69,92 | 1,70% | 750,00 |
| 08.10.2025 | 68,17 | 68,75 | 68,17 | 68,75 | 1,03% | - |
| 07.10.2025 | 68,95 | 68,95 | 68,05 | 68,05 | -1,52% | - |
| 06.10.2025 | 69,11 | 69,11 | 69,10 | 69,10 | 0,19% | 15,00 |
| 03.10.2025 | 70,07 | 70,07 | 68,97 | 68,97 | -1,82% | - |
| 02.10.2025 | 69,07 | 70,25 | 69,07 | 70,25 | 1,71% | - |
| 01.10.2025 | 69,44 | 69,44 | 69,07 | 69,07 | -2,15% | - |
| 30.09.2025 | 71,01 | 71,01 | 70,59 | 70,59 | -0,87% | 30,00 |
| 29.09.2025 | 72,00 | 72,00 | 71,21 | 71,21 | -1,49% | - |
| 26.09.2025 | 71,46 | 72,29 | 71,46 | 72,29 | 2,79% | - |
| 25.09.2025 | 70,33 | 70,33 | 70,33 | 70,33 | -0,52% | - |
| 24.09.2025 | 69,70 | 70,70 | 69,70 | 70,70 | 1,81% | 54,00 |
| 23.09.2025 | 70,48 | 70,48 | 69,44 | 69,44 | -2,29% | - |
| 22.09.2025 | 71,34 | 71,34 | 71,07 | 71,07 | -3,36% | - |
| 19.09.2025 | 73,41 | 73,54 | 73,41 | 73,54 | -0,18% | 23,00 |
| 18.09.2025 | 73,31 | 73,67 | 73,31 | 73,67 | 3,05% | 10,00 |
| 17.09.2025 | 71,49 | 71,49 | 71,49 | 71,49 | -0,14% | - |
| 16.09.2025 | 71,59 | 71,59 | 71,59 | 71,59 | -0,38% | - |
| 15.09.2025 | 71,51 | 71,86 | 71,51 | 71,86 | -0,17% | - |