77,930€
1,63%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 76,01 | 77,99 | 75,98 | 77,99 | 1,71% | 60,00 |
| 28.09.2026 | 77,80 | 79,15 | 75,61 | 76,68 | -2,44% | 100,00 |
| 25.09.2026 | 79,29 | 80,42 | 78,60 | 78,60 | -0,77% | - |
| 24.09.2026 | 80,13 | 80,33 | 79,13 | 79,21 | -1,55% | - |
| 23.09.2026 | 79,20 | 81,80 | 79,20 | 80,46 | 1,16% | - |
| 22.09.2026 | 78,85 | 80,01 | 78,50 | 79,54 | 0,13% | - |
| 21.09.2026 | 78,39 | 79,75 | 77,21 | 79,44 | 3,13% | 151,00 |
| 18.09.2026 | 80,09 | 80,46 | 77,03 | 77,03 | -3,86% | 111,00 |
| 17.09.2026 | 81,20 | 81,20 | 79,38 | 80,12 | 0,04% | 36,00 |
| 16.09.2026 | 80,42 | 81,05 | 79,86 | 80,09 | -0,68% | 18,00 |
| 15.09.2026 | 81,95 | 82,33 | 80,21 | 80,64 | -1,92% | 38,00 |
| 14.09.2026 | 82,51 | 84,01 | 81,66 | 82,22 | 0,01% | 39,00 |
| 11.09.2026 | 83,01 | 83,46 | 81,64 | 82,21 | -0,06% | 786,00 |
| 10.09.2026 | 82,32 | 83,25 | 81,43 | 82,26 | -0,60% | - |
| 09.09.2026 | 82,63 | 84,80 | 82,32 | 82,76 | -0,34% | 6.012,00 |
| 08.09.2026 | 86,36 | 86,45 | 82,32 | 83,04 | -3,89% | - |
| 07.09.2026 | 86,30 | 86,51 | 86,13 | 86,40 | -0,75% | - |
| 04.09.2026 | 84,15 | 87,84 | 83,56 | 87,05 | 3,10% | 200,00 |
| 03.09.2026 | 82,64 | 84,71 | 81,37 | 84,43 | 1,98% | 4,00 |
| 02.09.2026 | 81,41 | 83,04 | 81,19 | 82,79 | 1,21% | 4,00 |
| 01.09.2026 | 82,86 | 83,80 | 81,59 | 81,80 | -1,81% | 70,00 |
| 31.08.2026 | 85,12 | 85,12 | 83,02 | 83,31 | -2,07% | 200,00 |
| 28.08.2026 | 86,00 | 86,33 | 84,38 | 85,07 | -0,80% | - |
| 27.08.2026 | 80,46 | 85,76 | 80,34 | 85,76 | 6,61% | 1,00 |
| 26.08.2026 | 80,15 | 82,31 | 79,61 | 80,44 | -6,75% | 58,00 |
| 25.08.2026 | 89,78 | 90,63 | 86,26 | 86,26 | -3,92% | 200,00 |
| 24.08.2026 | 91,46 | 93,18 | 88,45 | 89,78 | -2,55% | 34,00 |
| 21.08.2026 | 90,70 | 92,90 | 89,79 | 92,13 | 0,80% | - |
| 20.08.2026 | 91,91 | 92,13 | 90,81 | 91,40 | -0,66% | - |
| 19.08.2026 | 90,01 | 93,04 | 89,51 | 92,01 | 1,80% | 27,00 |
| 18.08.2026 | 90,04 | 91,90 | 90,01 | 90,38 | -0,99% | 27,00 |
| 17.08.2026 | 91,35 | 91,49 | 90,30 | 91,28 | -0,12% | - |
| 14.08.2026 | 94,53 | 94,92 | 90,92 | 91,39 | -3,95% | 32,00 |
| 13.08.2026 | 91,70 | 95,15 | 90,50 | 95,15 | 4,69% | 200,00 |
| 12.08.2026 | 91,68 | 91,93 | 89,57 | 90,89 | -0,84% | 18,00 |
| 11.08.2026 | 92,40 | 93,20 | 91,02 | 91,66 | -1,39% | 213,00 |
| 10.08.2026 | 89,93 | 92,95 | 89,78 | 92,95 | 2,74% | - |
| 07.08.2026 | 87,60 | 91,03 | 87,58 | 90,47 | 3,26% | 6,00 |
| 06.08.2026 | 86,57 | 87,61 | 85,06 | 87,61 | 0,40% | 14,00 |
| 05.08.2026 | 87,85 | 88,37 | 85,93 | 87,26 | -1,08% | - |
| 04.08.2026 | 85,35 | 88,54 | 83,98 | 88,21 | 3,45% | - |
| 03.08.2026 | 82,59 | 86,11 | 82,55 | 85,27 | 2,67% | - |
| 31.07.2026 | 79,02 | 83,34 | 79,02 | 83,05 | 3,80% | 3,00 |
| 30.07.2026 | 80,27 | 80,90 | 78,84 | 80,01 | -0,74% | 55,00 |
| 29.07.2026 | 79,51 | 81,78 | 79,35 | 80,61 | 0,60% | 360,00 |
| 28.07.2026 | 79,03 | 80,83 | 78,83 | 80,13 | 0,05% | 160,00 |
| 27.07.2026 | 77,18 | 80,56 | 77,14 | 80,09 | 3,65% | - |
| 24.07.2026 | 73,43 | 77,41 | 73,23 | 77,27 | 4,60% | - |
| 23.07.2026 | 75,01 | 75,95 | 73,29 | 73,87 | -1,74% | - |
| 22.07.2026 | 77,97 | 78,94 | 75,01 | 75,18 | -4,67% | - |
| 21.07.2026 | 79,00 | 79,32 | 78,04 | 78,86 | -0,94% | 122,00 |
| 20.07.2026 | 79,47 | 80,30 | 78,21 | 79,61 | 0,18% | - |
| 17.07.2026 | 79,47 | 80,12 | 78,73 | 79,47 | -1,83% | - |
| 16.07.2026 | 80,46 | 82,44 | 80,29 | 80,95 | 0,45% | - |
| 15.07.2026 | 79,62 | 81,97 | 79,39 | 80,59 | 0,89% | - |
| 14.07.2026 | 79,58 | 80,21 | 76,92 | 79,88 | -0,93% | - |
| 13.07.2026 | 78,01 | 81,41 | 78,01 | 80,63 | 2,81% | - |
| 10.07.2026 | 78,97 | 79,55 | 78,29 | 78,43 | -0,05% | - |
| 09.07.2026 | 76,16 | 78,57 | 74,82 | 78,47 | 2,83% | 22,00 |
| 08.07.2026 | 75,00 | 76,78 | 73,92 | 76,31 | 1,62% | 50,00 |
| 07.07.2026 | 74,01 | 76,19 | 73,85 | 75,09 | 1,53% | - |
| 06.07.2026 | 76,06 | 77,08 | 73,96 | 73,96 | -3,19% | 614,00 |
| 03.07.2026 | 76,48 | 76,68 | 75,57 | 76,40 | 0,39% | 20,00 |
| 02.07.2026 | 78,94 | 79,37 | 76,10 | 76,10 | -4,34% | 20,00 |
| 01.07.2026 | 75,67 | 79,87 | 75,24 | 79,55 | 5,28% | 29,00 |
| 30.06.2026 | 75,51 | 75,90 | 74,60 | 75,56 | 0,39% | 80,00 |
| 29.06.2026 | 76,49 | 77,40 | 75,11 | 75,27 | -0,92% | 2.000,00 |
| 26.06.2026 | 71,95 | 75,97 | 71,45 | 75,97 | 4,51% | - |
| 25.06.2026 | 75,47 | 75,52 | 72,27 | 72,69 | -3,03% | 284,00 |
| 24.06.2026 | 76,13 | 76,43 | 74,96 | 74,96 | -0,99% | 44,00 |
| 23.06.2026 | 72,22 | 75,97 | 72,20 | 75,71 | 2,80% | 4,00 |
| 22.06.2026 | 74,94 | 75,07 | 72,57 | 73,65 | -1,59% | 65,00 |
| 19.06.2026 | 74,67 | 75,03 | 74,63 | 74,84 | -0,31% | 25,00 |
| 18.06.2026 | 75,88 | 76,72 | 74,40 | 75,07 | -1,11% | 25,00 |
| 17.06.2026 | 79,31 | 79,57 | 75,91 | 75,91 | -4,36% | - |
| 16.06.2026 | 80,87 | 81,33 | 78,04 | 79,37 | -2,11% | - |
| 15.06.2026 | 81,99 | 82,34 | 80,42 | 81,08 | 0,37% | - |
| 12.06.2026 | 79,84 | 81,23 | 78,65 | 80,78 | 1,37% | 40,00 |
| 11.06.2026 | 81,38 | 82,24 | 78,96 | 79,69 | -2,16% | 24,00 |
| 10.06.2026 | 82,87 | 83,06 | 81,28 | 81,45 | -2,90% | 87,00 |
| 09.06.2026 | 87,74 | 87,87 | 81,47 | 83,88 | -4,17% | 30,00 |
| 08.06.2026 | 87,48 | 89,73 | 86,91 | 87,53 | -0,77% | 140,00 |
| 05.06.2026 | 89,33 | 90,59 | 87,62 | 88,21 | -2,55% | 6,00 |
| 04.06.2026 | 89,35 | 91,72 | 89,28 | 90,52 | -0,95% | - |
| 03.06.2026 | 95,43 | 95,78 | 91,09 | 91,39 | -4,78% | 146,00 |
| 02.06.2026 | 95,40 | 97,31 | 93,15 | 95,98 | 0,17% | 480,00 |
| 01.06.2026 | 87,51 | 98,33 | 87,07 | 95,82 | 10,25% | 426,00 |
| 29.05.2026 | 87,65 | 87,70 | 86,77 | 86,91 | 0,66% | 6,00 |
| 28.05.2026 | 85,29 | 87,78 | 85,20 | 86,34 | 0,57% | 34,00 |
| 27.05.2026 | 85,76 | 87,25 | 84,44 | 85,85 | -0,31% | 50,00 |
| 26.05.2026 | 91,55 | 91,62 | 86,10 | 86,12 | -6,36% | 591,00 |
| 25.05.2026 | 92,33 | 92,33 | 91,28 | 91,97 | 0,92% | 108,00 |
| 22.05.2026 | 89,36 | 93,67 | 88,87 | 91,13 | 9,49% | 1.016,00 |
| 21.05.2026 | 85,25 | 86,11 | 82,16 | 83,23 | -2,43% | - |
| 20.05.2026 | 84,12 | 85,30 | 83,29 | 85,30 | 1,96% | 20,00 |
| 19.05.2026 | 84,08 | 86,22 | 83,66 | 83,66 | -1,30% | 620,00 |
| 18.05.2026 | 85,21 | 86,54 | 84,52 | 84,76 | -1,51% | 24,00 |
| 15.05.2026 | 83,51 | 87,69 | 83,18 | 86,06 | 2,61% | 20,00 |
| 14.05.2026 | 87,28 | 88,21 | 83,87 | 83,87 | -3,84% | 105,00 |
| 13.05.2026 | 87,93 | 88,65 | 87,22 | 87,22 | -0,41% | 10,00 |