70,470€
-0,73%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.04.2025 | 64,87 | 64,87 | 60,46 | 60,46 | 2,46% | 120,00 |
| 09.04.2025 | 59,01 | 59,01 | 59,01 | 59,01 | -2,94% | - |
| 08.04.2025 | 62,43 | 62,43 | 60,77 | 60,80 | 5,59% | - |
| 07.04.2025 | 57,58 | 57,58 | 57,58 | 57,58 | -12,23% | - |
| 04.04.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -0,97% | - |
| 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% | - |