87,065€
0,84%
Echtzeit-Aktienkurs Zoom Communications Inc
Bid:
Ask:
Aktienkurse zur Zoom Communications Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 90,23 | 91,16 | 87,23 | 87,58 | -3,49% | 27,00 |
| 11.05.2026 | 93,44 | 93,75 | 89,70 | 90,75 | -1,82% | 718,00 |
| 08.05.2026 | 91,52 | 92,61 | 90,50 | 92,43 | 0,36% | 230,00 |
| 07.05.2026 | 88,78 | 92,43 | 88,76 | 92,10 | 3,03% | 91,00 |
| 06.05.2026 | 92,85 | 92,85 | 89,04 | 89,39 | -3,90% | - |
| 05.05.2026 | 91,39 | 93,49 | 90,51 | 93,02 | 2,26% | 208,00 |
| 04.05.2026 | 88,96 | 92,04 | 88,39 | 90,96 | 9,97% | 8,00 |
| 30.04.2026 | 82,61 | 83,58 | 80,95 | 82,71 | 1,16% | - |
| 29.04.2026 | 77,85 | 82,27 | 77,73 | 81,76 | 5,02% | 200,00 |
| 28.04.2026 | 77,01 | 78,51 | 76,64 | 77,85 | 0,40% | - |
| 27.04.2026 | 78,29 | 78,29 | 76,73 | 77,54 | -0,98% | - |
| 24.04.2026 | 77,05 | 79,12 | 76,68 | 78,31 | 1,70% | 4,00 |
| 23.04.2026 | 77,43 | 77,56 | 74,84 | 77,00 | -1,87% | - |
| 22.04.2026 | 78,44 | 78,56 | 76,60 | 78,47 | 1,50% | - |
| 21.04.2026 | 76,70 | 80,07 | 76,70 | 77,31 | 0,94% | 631,00 |
| 20.04.2026 | 74,53 | 76,85 | 74,41 | 76,59 | 2,67% | 272,00 |
| 17.04.2026 | 73,29 | 74,79 | 73,29 | 74,60 | 1,70% | - |
| 16.04.2026 | 75,54 | 76,34 | 73,20 | 73,35 | -2,72% | 10,00 |
| 15.04.2026 | 69,79 | 75,69 | 69,75 | 75,40 | 8,07% | 200,00 |
| 14.04.2026 | 70,58 | 71,00 | 68,91 | 69,77 | -0,68% | - |
| 13.04.2026 | 66,80 | 70,25 | 66,80 | 70,25 | 3,71% | - |
| 10.04.2026 | 71,99 | 72,05 | 65,87 | 67,74 | -5,69% | - |
| 09.04.2026 | 71,26 | 71,83 | 70,22 | 71,83 | 0,90% | - |
| 08.04.2026 | 74,03 | 74,06 | 71,19 | 71,19 | -1,70% | - |
| 07.04.2026 | 71,35 | 73,50 | 70,91 | 72,42 | 1,76% | - |
| 02.04.2026 | 68,46 | 71,17 | 68,35 | 71,17 | 2,18% | 3,00 |
| 01.04.2026 | 69,53 | 69,77 | 68,02 | 69,65 | 0,56% | 13,00 |
| 31.03.2026 | 68,62 | 69,30 | 67,95 | 69,26 | 1,05% | - |
| 30.03.2026 | 67,42 | 68,72 | 67,28 | 68,54 | 2,02% | 14,00 |
| 27.03.2026 | 68,73 | 68,79 | 67,03 | 67,18 | -1,94% | - |
| 26.03.2026 | 67,03 | 70,00 | 66,75 | 68,51 | 1,87% | - |
| 25.03.2026 | 65,51 | 67,72 | 65,46 | 67,25 | 2,67% | - |
| 24.03.2026 | 66,80 | 67,12 | 65,42 | 65,50 | -2,14% | - |
| 23.03.2026 | 65,36 | 67,38 | 65,36 | 66,93 | 1,15% | 20,00 |
| 20.03.2026 | 65,86 | 66,70 | 65,15 | 66,17 | 0,15% | - |
| 19.03.2026 | 66,16 | 66,18 | 65,46 | 66,07 | -0,53% | - |
| 18.03.2026 | 65,91 | 66,82 | 65,42 | 66,42 | 1,37% | - |
| 17.03.2026 | 64,92 | 66,41 | 64,84 | 65,52 | 0,96% | - |
| 16.03.2026 | 65,03 | 65,94 | 64,75 | 64,90 | 0,42% | - |
| 13.03.2026 | 64,78 | 65,51 | 64,34 | 64,63 | -0,58% | 190,00 |
| 12.03.2026 | 65,22 | 66,71 | 64,86 | 65,01 | -0,69% | 260,00 |
| 11.03.2026 | 65,24 | 66,85 | 64,89 | 65,46 | -0,17% | 10,00 |
| 10.03.2026 | 66,13 | 66,41 | 64,28 | 65,57 | -0,74% | 280,00 |
| 09.03.2026 | 65,51 | 66,66 | 65,39 | 66,06 | -0,93% | - |
| 06.03.2026 | 66,72 | 66,82 | 65,75 | 66,68 | 0,15% | - |
| 05.03.2026 | 66,88 | 68,08 | 66,57 | 66,58 | -0,55% | 100,00 |
| 04.03.2026 | 63,00 | 67,22 | 62,92 | 66,95 | 5,93% | - |
| 03.03.2026 | 61,37 | 64,20 | 61,09 | 63,20 | 1,85% | - |
| 02.03.2026 | 61,73 | 63,26 | 61,25 | 62,05 | -0,45% | 100,00 |
| 27.02.2026 | 62,80 | 63,26 | 61,66 | 62,33 | -2,66% | - |
| 26.02.2026 | 68,80 | 69,62 | 63,23 | 64,03 | -11,34% | 1.000,00 |
| 25.02.2026 | 73,82 | 74,68 | 71,64 | 72,22 | -2,77% | 66,00 |
| 24.02.2026 | 72,90 | 76,67 | 72,28 | 74,28 | 2,31% | - |
| 23.02.2026 | 75,45 | 76,58 | 70,43 | 72,60 | -4,90% | - |
| 20.02.2026 | 77,22 | 78,33 | 76,05 | 76,34 | -1,22% | - |
| 19.02.2026 | 77,06 | 78,54 | 76,64 | 77,28 | 0,10% | - |
| 18.02.2026 | 74,57 | 77,54 | 74,57 | 77,20 | 3,42% | - |
| 17.02.2026 | 78,01 | 78,10 | 74,61 | 74,65 | -4,66% | - |
| 16.02.2026 | 77,94 | 78,82 | 77,94 | 78,30 | 0,69% | 150,00 |
| 13.02.2026 | 77,08 | 77,96 | 75,50 | 77,76 | 0,17% | - |
| 12.02.2026 | 77,31 | 78,26 | 75,46 | 77,63 | 0,34% | 70,00 |
| 11.02.2026 | 79,25 | 80,24 | 74,55 | 77,37 | -3,02% | - |
| 10.02.2026 | 80,13 | 81,25 | 79,51 | 79,78 | -0,30% | 444,00 |
| 09.02.2026 | 77,43 | 80,02 | 76,19 | 80,02 | 2,85% | 64,00 |
| 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 |