163,160€
0,73%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 160,70 | 164,72 | 160,30 | 163,07 | 0,67% | 984,00 |
| 30.04.2024 | 167,78 | 167,78 | 161,30 | 161,98 | -2,32% | 918,00 |
| 29.04.2024 | 166,20 | 167,92 | 165,24 | 165,82 | 0,01% | 1.037,00 |
| 26.04.2024 | 165,00 | 168,00 | 164,00 | 165,80 | 1,78% | 1.355,00 |
| 25.04.2024 | 162,02 | 165,38 | 161,50 | 162,90 | -2,19% | 626,00 |
| 24.04.2024 | 166,40 | 168,46 | 165,08 | 166,54 | 0,59% | 757,00 |
| 23.04.2024 | 159,72 | 166,46 | 159,66 | 165,56 | 2,85% | 883,00 |
| 22.04.2024 | 159,98 | 161,58 | 156,82 | 160,98 | 1,65% | 1.305,00 |
| 19.04.2024 | 161,40 | 161,58 | 157,00 | 158,36 | -2,45% | 1.944,00 |
| 18.04.2024 | 163,54 | 167,18 | 162,34 | 162,34 | -0,22% | 3.355,00 |
| 17.04.2024 | 163,76 | 164,98 | 162,48 | 162,70 | -0,91% | 588,00 |
| 16.04.2024 | 164,02 | 165,38 | 161,02 | 164,20 | -0,02% | 1.730,00 |
| 15.04.2024 | 170,56 | 171,68 | 163,60 | 164,24 | -3,35% | 2.301,00 |
| 12.04.2024 | 172,98 | 173,50 | 169,64 | 169,94 | -1,05% | 512,00 |
| 11.04.2024 | 171,86 | 172,84 | 170,70 | 171,74 | 0,29% | 923,00 |
| 10.04.2024 | 173,42 | 174,48 | 169,50 | 171,24 | -1,11% | 719,00 |
| 09.04.2024 | 169,88 | 173,30 | 168,82 | 173,16 | 2,28% | 527,00 |
| 08.04.2024 | 168,72 | 170,08 | 167,64 | 169,30 | 0,34% | 2.845,00 |
| 05.04.2024 | 168,52 | 170,78 | 167,74 | 168,72 | 0,51% | 3.191,00 |
| 04.04.2024 | 172,08 | 173,98 | 167,22 | 167,86 | -2,42% | 3.378,00 |
| 03.04.2024 | 174,30 | 174,98 | 171,72 | 172,02 | -1,75% | 1.705,00 |
| 02.04.2024 | 178,56 | 179,24 | 172,34 | 175,08 | -1,70% | 8.100,00 |
| 28.03.2024 | 178,50 | 179,74 | 176,92 | 178,10 | -0,61% | 1.151,00 |
| 27.03.2024 | 180,72 | 182,10 | 178,18 | 179,20 | -1,09% | 1.838,00 |
| 26.03.2024 | 179,02 | 181,18 | 177,56 | 181,18 | 1,48% | 1.906,00 |
| 25.03.2024 | 179,22 | 180,52 | 177,82 | 178,54 | -0,63% | 4.954,00 |
| 22.03.2024 | 182,64 | 183,70 | 178,58 | 179,68 | -1,36% | 6.699,00 |
| 21.03.2024 | 182,00 | 185,06 | 180,96 | 182,16 | 0,40% | 6.142,00 |
| 20.03.2024 | 179,78 | 181,44 | 178,68 | 181,44 | 0,79% | 2.190,00 |
| 19.03.2024 | 179,50 | 180,82 | 175,82 | 180,02 | -0,14% | 1.531,00 |
| 18.03.2024 | 178,68 | 180,80 | 175,66 | 180,28 | 1,44% | 3.029,00 |
| 15.03.2024 | 182,54 | 182,70 | 177,70 | 177,72 | -2,94% | 1.351,00 |
| 14.03.2024 | 185,46 | 186,20 | 181,20 | 183,10 | -0,20% | 1.052,00 |
| 13.03.2024 | 184,34 | 186,04 | 182,14 | 183,46 | -0,04% | 1.595,00 |
| 12.03.2024 | 185,14 | 187,04 | 182,46 | 183,54 | -0,39% | 2.703,00 |
| 11.03.2024 | 180,42 | 184,46 | 178,50 | 184,26 | 1,33% | 2.402,00 |
| 08.03.2024 | 182,52 | 186,64 | 181,14 | 181,84 | -0,96% | 4.088,00 |
| 07.03.2024 | 184,94 | 187,80 | 181,04 | 183,60 | -1,12% | 3.091,00 |
| 06.03.2024 | 197,02 | 200,00 | 184,40 | 185,68 | -2,23% | 5.000,00 |
| 05.03.2024 | 196,04 | 196,08 | 183,22 | 189,92 | -3,48% | 7.144,00 |
| 04.03.2024 | 201,70 | 204,95 | 195,78 | 196,76 | -2,95% | 5.575,00 |
| 01.03.2024 | 208,00 | 212,95 | 199,00 | 202,75 | -9,55% | 16.204,00 |
| 29.02.2024 | 218,45 | 225,15 | 216,25 | 224,15 | 2,37% | 2.877,00 |
| 28.02.2024 | 224,40 | 224,50 | 218,10 | 218,95 | -2,21% | 1.793,00 |
| 27.02.2024 | 221,95 | 230,75 | 221,95 | 223,90 | 0,25% | 3.692,00 |
| 26.02.2024 | 217,15 | 226,25 | 216,00 | 223,35 | 2,45% | 3.312,00 |
| 23.02.2024 | 209,15 | 222,00 | 207,05 | 218,00 | 4,21% | 4.707,00 |
| 22.02.2024 | 206,00 | 211,70 | 203,00 | 209,20 | 6,07% | 7.510,00 |
| 21.02.2024 | 212,95 | 212,95 | 190,30 | 197,22 | -13,58% | 11.762,00 |
| 20.02.2024 | 234,00 | 235,00 | 222,85 | 228,20 | -2,19% | 2.280,00 |
| 19.02.2024 | 235,95 | 235,95 | 232,75 | 233,30 | -0,60% | 1.210,00 |
| 16.02.2024 | 236,40 | 237,10 | 231,95 | 234,70 | -0,06% | 1.199,00 |
| 15.02.2024 | 235,50 | 239,85 | 229,75 | 234,85 | -0,11% | 6.608,00 |
| 14.02.2024 | 227,05 | 235,40 | 227,05 | 235,10 | 4,61% | 2.002,00 |
| 13.02.2024 | 236,00 | 236,65 | 222,25 | 224,75 | -4,63% | 4.690,00 |
| 12.02.2024 | 236,95 | 238,95 | 233,45 | 235,65 | -0,57% | 3.935,00 |
| 09.02.2024 | 232,50 | 240,05 | 232,50 | 237,00 | 1,94% | 2.331,00 |
| 08.02.2024 | 226,40 | 233,60 | 226,35 | 232,50 | 2,69% | 2.393,00 |
| 07.02.2024 | 219,45 | 227,60 | 218,65 | 226,40 | 3,81% | 1.584,00 |
| 06.02.2024 | 215,95 | 218,60 | 212,65 | 218,10 | 0,88% | 2.022,00 |
| 05.02.2024 | 222,50 | 223,10 | 210,90 | 216,20 | -4,42% | 3.690,00 |
| 02.02.2024 | 220,10 | 226,90 | 219,95 | 226,20 | 3,31% | 1.553,00 |
| 01.02.2024 | 218,20 | 221,15 | 217,65 | 218,95 | 0,39% | 1.080,00 |
| 31.01.2024 | 219,40 | 224,50 | 214,20 | 218,10 | -2,24% | 2.538,00 |
| 30.01.2024 | 226,00 | 229,45 | 222,60 | 223,10 | -0,98% | 1.417,00 |
| 29.01.2024 | 220,50 | 225,45 | 219,00 | 225,30 | 3,18% | 1.204,00 |
| 26.01.2024 | 218,35 | 220,70 | 211,00 | 218,35 | -0,59% | 3.718,00 |
| 25.01.2024 | 222,40 | 225,10 | 218,75 | 219,65 | -0,90% | 2.090,00 |
| 24.01.2024 | 224,75 | 227,50 | 221,40 | 221,65 | -0,96% | 3.062,00 |
| 23.01.2024 | 221,50 | 225,45 | 220,50 | 223,80 | 1,02% | 6.869,00 |
| 22.01.2024 | 214,35 | 222,00 | 213,40 | 221,55 | 4,65% | 4.094,00 |
| 19.01.2024 | 210,70 | 211,70 | 208,85 | 211,70 | 1,05% | 945,00 |
| 18.01.2024 | 208,50 | 212,00 | 207,15 | 209,50 | 1,26% | 1.951,00 |
| 17.01.2024 | 212,45 | 212,60 | 204,40 | 206,90 | -2,61% | 1.669,00 |
| 16.01.2024 | 213,55 | 213,85 | 209,35 | 212,45 | -0,47% | 3.143,00 |
| 15.01.2024 | 211,25 | 214,95 | 211,00 | 213,45 | 1,23% | 4.015,00 |
| 12.01.2024 | 208,80 | 213,10 | 206,50 | 210,85 | 0,89% | 4.783,00 |
| 11.01.2024 | 208,00 | 209,40 | 205,00 | 209,00 | 1,33% | 1.450,00 |
| 10.01.2024 | 208,00 | 209,85 | 206,25 | 206,25 | -0,10% | 1.319,00 |
| 09.01.2024 | 199,70 | 208,30 | 197,66 | 206,45 | 3,45% | 1.761,00 |
| 08.01.2024 | 192,18 | 200,00 | 190,54 | 199,56 | 4,21% | 1.058,00 |
| 05.01.2024 | 192,82 | 193,34 | 191,02 | 191,50 | -0,55% | 3.063,00 |
| 04.01.2024 | 191,90 | 193,90 | 190,78 | 192,56 | 0,29% | 2.687,00 |
| 03.01.2024 | 192,90 | 196,64 | 189,42 | 192,00 | -0,86% | 2.937,00 |
| 02.01.2024 | 200,10 | 201,45 | 192,24 | 193,66 | -4,06% | 4.083,00 |
| 29.12.2023 | 202,60 | 203,95 | 201,85 | 201,85 | -0,37% | 569,00 |
| 28.12.2023 | 203,75 | 204,00 | 201,75 | 202,60 | 0,02% | 1.517,00 |
| 27.12.2023 | 203,20 | 205,00 | 202,00 | 202,55 | 0,77% | 1.104,00 |
| 22.12.2023 | 201,55 | 202,25 | 199,34 | 201,00 | -0,17% | 1.322,00 |
| 21.12.2023 | 202,00 | 202,90 | 198,42 | 201,35 | 0,47% | 1.932,00 |
| 20.12.2023 | 205,00 | 205,30 | 198,96 | 200,40 | -1,67% | 1.225,00 |
| 19.12.2023 | 204,30 | 205,05 | 202,00 | 203,80 | -0,02% | 965,00 |
| 18.12.2023 | 204,35 | 205,45 | 201,80 | 203,85 | 0,07% | 1.271,00 |
| 15.12.2023 | 197,90 | 204,50 | 196,50 | 203,70 | 3,51% | 2.141,00 |
| 14.12.2023 | 199,78 | 200,95 | 194,40 | 196,80 | -0,52% | 2.770,00 |
| 13.12.2023 | 195,08 | 198,16 | 194,62 | 197,82 | 1,29% | 1.957,00 |
| 12.12.2023 | 190,46 | 195,84 | 190,12 | 195,30 | 2,42% | 2.683,00 |
| 11.12.2023 | 184,22 | 192,60 | 184,22 | 190,68 | 3,28% | 1.399,00 |
| 08.12.2023 | 184,42 | 188,04 | 184,24 | 184,62 | -0,32% | 738,00 |
| 07.12.2023 | 183,90 | 185,42 | 180,86 | 185,22 | 0,82% | 1.721,00 |