77,490€
0,73%
Echtzeit-Aktienkurs Zoom Video Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 74,75 | 77,09 | 74,57 | 76,93 | 2,96% | - |
| 20.11.2024 | 73,30 | 74,72 | 73,30 | 74,72 | 1,69% | 22,00 |
| 19.11.2024 | 74,29 | 74,29 | 73,48 | 73,48 | -2,82% | - |
| 18.11.2024 | 77,14 | 77,14 | 75,61 | 75,61 | -2,14% | - |
| 15.11.2024 | 77,38 | 77,38 | 76,93 | 77,26 | -1,78% | 20,00 |
| 14.11.2024 | 80,01 | 80,01 | 78,23 | 78,66 | -2,38% | 10,00 |
| 13.11.2024 | 80,14 | 81,01 | 80,14 | 80,58 | -0,84% | - |
| 12.11.2024 | 80,01 | 81,87 | 80,01 | 81,26 | 0,87% | 25,00 |
| 11.11.2024 | 76,01 | 80,83 | 76,01 | 80,56 | 6,48% | 228,00 |
| 08.11.2024 | 74,07 | 75,86 | 74,07 | 75,66 | 2,05% | - |
| 07.11.2024 | 73,89 | 74,14 | 72,84 | 74,14 | -0,31% | - |
| 06.11.2024 | 72,66 | 74,37 | 72,38 | 74,37 | 5,13% | 269,00 |
| 05.11.2024 | 69,41 | 70,74 | 69,41 | 70,74 | 1,64% | - |
| 04.11.2024 | 69,22 | 69,61 | 68,30 | 69,60 | -0,22% | 42,00 |
| 01.11.2024 | 68,54 | 69,75 | 68,54 | 69,75 | 1,38% | - |
| 31.10.2024 | 68,01 | 68,80 | 68,01 | 68,80 | -0,62% | - |
| 30.10.2024 | 69,52 | 69,70 | 69,23 | 69,23 | -0,29% | 15,00 |
| 29.10.2024 | 68,07 | 69,44 | 68,07 | 69,43 | 1,71% | - |
| 28.10.2024 | 67,27 | 68,26 | 67,27 | 68,26 | 1,10% | - |
| 25.10.2024 | 67,11 | 67,52 | 67,11 | 67,52 | 0,51% | - |
| 24.10.2024 | 67,16 | 67,55 | 67,16 | 67,18 | 0,00% | 366,00 |
| 23.10.2024 | 66,41 | 67,53 | 66,41 | 67,18 | 0,52% | - |
| 22.10.2024 | 66,19 | 67,04 | 66,19 | 66,83 | 0,81% | 70,00 |
| 21.10.2024 | 64,47 | 66,42 | 64,47 | 66,29 | 2,16% | - |
| 18.10.2024 | 64,58 | 64,89 | 64,58 | 64,89 | 0,75% | - |
| 17.10.2024 | 63,19 | 64,84 | 63,19 | 64,41 | 1,79% | - |
| 16.10.2024 | 62,66 | 63,42 | 62,66 | 63,28 | 0,87% | - |
| 15.10.2024 | 62,26 | 63,00 | 62,02 | 62,74 | 0,78% | - |
| 14.10.2024 | 63,89 | 63,89 | 62,25 | 62,25 | -4,13% | - |
| 11.10.2024 | 64,51 | 65,05 | 64,51 | 64,93 | -0,02% | - |
| 10.10.2024 | 63,82 | 64,94 | 63,80 | 64,94 | 2,30% | 20,00 |
| 09.10.2024 | 61,75 | 63,84 | 61,75 | 63,48 | 2,17% | - |
| 08.10.2024 | 61,73 | 62,13 | 61,73 | 62,13 | 0,49% | - |
| 07.10.2024 | 62,22 | 62,22 | 61,83 | 61,83 | -0,39% | 32,00 |
| 04.10.2024 | 60,77 | 62,07 | 60,77 | 62,07 | 1,64% | - |
| 03.10.2024 | 61,16 | 61,16 | 60,67 | 61,07 | -0,20% | 5,00 |
| 02.10.2024 | 61,55 | 61,55 | 61,19 | 61,19 | -1,24% | - |
| 01.10.2024 | 62,25 | 62,25 | 61,78 | 61,96 | -0,74% | - |
| 30.09.2024 | 61,84 | 62,42 | 61,84 | 62,42 | 0,53% | - |
| 27.09.2024 | 61,40 | 62,14 | 61,40 | 62,09 | 0,78% | - |
| 26.09.2024 | 61,35 | 61,77 | 61,35 | 61,61 | 1,02% | - |
| 25.09.2024 | 61,50 | 61,50 | 60,99 | 60,99 | -1,79% | - |
| 24.09.2024 | 61,79 | 62,42 | 61,79 | 62,10 | 0,60% | 32,00 |
| 23.09.2024 | 60,93 | 61,73 | 60,93 | 61,73 | 2,42% | - |
| 20.09.2024 | 59,52 | 60,27 | 59,52 | 60,27 | 0,67% | - |
| 19.09.2024 | 59,93 | 60,42 | 59,87 | 59,87 | 0,76% | - |
| 18.09.2024 | 60,98 | 60,98 | 59,39 | 59,42 | -2,70% | - |
| 17.09.2024 | 60,51 | 61,39 | 60,51 | 61,07 | -0,34% | - |
| 16.09.2024 | 60,49 | 61,33 | 60,49 | 61,28 | 0,16% | - |
| 13.09.2024 | 59,71 | 61,19 | 59,71 | 61,18 | 2,00% | - |
| 12.09.2024 | 61,03 | 61,03 | 59,98 | 59,98 | -1,95% | - |
| 11.09.2024 | 59,75 | 61,17 | 59,75 | 61,17 | 1,71% | - |
| 10.09.2024 | 59,79 | 60,15 | 59,79 | 60,14 | -0,48% | 84,00 |
| 09.09.2024 | 60,69 | 60,69 | 60,43 | 60,43 | -0,17% | 25,00 |
| 06.09.2024 | 60,01 | 60,53 | 60,01 | 60,53 | -0,05% | 153,00 |
| 05.09.2024 | 61,23 | 61,32 | 60,56 | 60,56 | -2,01% | 332,00 |
| 04.09.2024 | 61,54 | 61,80 | 61,54 | 61,80 | -0,79% | - |
| 03.09.2024 | 62,02 | 62,80 | 62,02 | 62,29 | 0,37% | - |
| 02.09.2024 | 62,06 | 62,06 | 62,06 | 62,06 | -0,54% | - |
| 30.08.2024 | 63,08 | 63,08 | 62,40 | 62,40 | -1,03% | - |
| 29.08.2024 | 62,84 | 63,57 | 62,84 | 63,05 | -0,38% | - |
| 28.08.2024 | 63,87 | 64,95 | 63,17 | 63,29 | -1,28% | 303,00 |
| 27.08.2024 | 63,57 | 64,43 | 63,57 | 64,11 | 0,85% | - |
| 26.08.2024 | 62,35 | 64,23 | 62,35 | 63,57 | 0,92% | - |
| 23.08.2024 | 61,21 | 62,99 | 61,21 | 62,99 | 3,45% | 100,00 |
| 22.08.2024 | 55,80 | 60,89 | 55,80 | 60,89 | 13,56% | 241,00 |
| 21.08.2024 | 52,96 | 53,62 | 52,96 | 53,62 | 1,15% | - |
| 20.08.2024 | 53,83 | 53,83 | 53,01 | 53,01 | 1,14% | 10,00 |
| 19.08.2024 | 52,41 | 52,41 | 52,41 | 52,41 | -0,08% | - |
| 16.08.2024 | 52,96 | 52,96 | 52,45 | 52,45 | -0,51% | - |
| 15.08.2024 | 51,73 | 52,80 | 51,73 | 52,72 | 2,19% | - |
| 14.08.2024 | 51,30 | 51,59 | 51,03 | 51,59 | 0,84% | 45,00 |
| 13.08.2024 | 50,45 | 51,42 | 50,45 | 51,16 | 1,15% | 30,00 |
| 12.08.2024 | 51,51 | 51,51 | 50,58 | 50,58 | -1,46% | - |
| 09.08.2024 | 51,33 | 51,33 | 51,33 | 51,33 | -0,47% | - |
| 08.08.2024 | 50,40 | 51,62 | 50,40 | 51,57 | 0,35% | 74,00 |
| 07.08.2024 | 51,35 | 51,94 | 51,35 | 51,39 | -0,70% | - |
| 06.08.2024 | 51,98 | 51,98 | 51,10 | 51,75 | 2,05% | - |
| 05.08.2024 | 50,11 | 50,71 | 49,87 | 50,71 | -4,81% | 265,00 |
| 02.08.2024 | 53,74 | 53,74 | 52,60 | 53,27 | -3,34% | - |
| 01.08.2024 | 55,92 | 55,92 | 55,11 | 55,11 | -1,40% | - |
| 31.07.2024 | 56,73 | 56,96 | 55,89 | 55,89 | -1,18% | - |
| 30.07.2024 | 55,45 | 56,56 | 55,45 | 56,56 | 1,29% | 144,00 |
| 29.07.2024 | 55,58 | 55,84 | 55,48 | 55,84 | 1,73% | - |
| 26.07.2024 | 54,89 | 54,89 | 54,89 | 54,89 | -0,47% | - |
| 25.07.2024 | 53,30 | 55,15 | 53,30 | 55,15 | 2,68% | - |
| 24.07.2024 | 53,93 | 54,41 | 53,70 | 53,71 | -2,49% | 20,00 |
| 23.07.2024 | 53,40 | 55,08 | 53,40 | 55,08 | 2,38% | 30,00 |
| 22.07.2024 | 53,99 | 53,99 | 53,70 | 53,80 | 0,32% | - |
| 19.07.2024 | 54,37 | 54,37 | 53,63 | 53,63 | -1,29% | - |
| 18.07.2024 | 54,03 | 54,35 | 54,03 | 54,33 | 0,65% | - |
| 17.07.2024 | 53,73 | 54,09 | 53,66 | 53,98 | -0,22% | 60,00 |
| 16.07.2024 | 53,42 | 54,12 | 53,42 | 54,10 | 0,86% | 50,00 |
| 15.07.2024 | 52,80 | 53,84 | 52,80 | 53,64 | 2,29% | - |
| 12.07.2024 | 51,79 | 52,44 | 51,79 | 52,44 | 0,69% | - |
| 11.07.2024 | 51,46 | 52,13 | 51,46 | 52,08 | 0,54% | 10,00 |
| 10.07.2024 | 52,39 | 52,39 | 51,60 | 51,80 | -2,06% | - |
| 09.07.2024 | 52,89 | 52,89 | 52,89 | 52,89 | -0,28% | - |
| 08.07.2024 | 53,51 | 53,55 | 53,04 | 53,04 | -1,47% | 100,00 |
| 05.07.2024 | 53,75 | 53,83 | 53,75 | 53,83 | -0,44% | 80,00 |