57,680€
1,60%
Echtzeit-Aktienkurs Zoom Video Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 58,15 | 58,17 | 57,52 | 57,60 | 1,46% | 828,00 |
| 25.04.2024 | 56,61 | 57,44 | 56,17 | 56,77 | -0,84% | 1.105,00 |
| 24.04.2024 | 58,00 | 58,60 | 57,25 | 57,25 | -0,83% | 835,00 |
| 23.04.2024 | 56,02 | 57,73 | 55,51 | 57,73 | 3,00% | 1.303,00 |
| 22.04.2024 | 55,78 | 56,38 | 55,48 | 56,05 | 0,74% | 836,00 |
| 19.04.2024 | 55,77 | 56,43 | 55,64 | 55,64 | -1,37% | 1.407,00 |
| 18.04.2024 | 55,34 | 56,95 | 55,33 | 56,41 | 1,64% | 896,00 |
| 17.04.2024 | 56,12 | 56,48 | 55,50 | 55,50 | -0,88% | 1.413,00 |
| 16.04.2024 | 56,97 | 56,98 | 55,99 | 55,99 | -0,92% | 1.365,00 |
| 15.04.2024 | 57,21 | 58,80 | 56,42 | 56,51 | -2,57% | 3.443,00 |
| 12.04.2024 | 58,13 | 58,77 | 58,00 | 58,00 | -0,41% | 687,00 |
| 11.04.2024 | 58,22 | 58,29 | 57,37 | 58,24 | 1,27% | 296,00 |
| 10.04.2024 | 58,52 | 58,57 | 57,40 | 57,51 | -2,24% | 1.429,00 |
| 09.04.2024 | 57,81 | 59,32 | 57,45 | 58,83 | 1,43% | 738,00 |
| 08.04.2024 | 58,36 | 58,42 | 57,03 | 58,00 | -0,03% | 635,00 |
| 05.04.2024 | 58,08 | 58,75 | 57,90 | 58,02 | -0,46% | 1.120,00 |
| 04.04.2024 | 58,35 | 59,19 | 58,23 | 58,29 | 0,00% | 1.353,00 |
| 03.04.2024 | 59,00 | 59,39 | 58,20 | 58,29 | -1,40% | 1.899,00 |
| 02.04.2024 | 60,02 | 60,55 | 58,71 | 59,12 | -2,99% | 1.228,00 |
| 28.03.2024 | 61,20 | 61,99 | 60,71 | 60,94 | -0,18% | 1.498,00 |
| 27.03.2024 | 61,06 | 61,82 | 61,00 | 61,05 | 0,16% | 581,00 |
| 26.03.2024 | 61,30 | 62,00 | 60,95 | 60,95 | -0,46% | 254,00 |
| 25.03.2024 | 60,61 | 61,57 | 60,61 | 61,23 | 0,49% | 2.718,00 |
| 22.03.2024 | 61,09 | 61,88 | 60,75 | 60,93 | -0,98% | 960,00 |
| 21.03.2024 | 61,75 | 61,93 | 61,20 | 61,53 | 1,02% | 618,00 |
| 20.03.2024 | 61,58 | 61,90 | 60,83 | 60,91 | -1,18% | 1.371,00 |
| 19.03.2024 | 60,95 | 61,64 | 60,01 | 61,64 | 1,58% | 1.465,00 |
| 18.03.2024 | 60,83 | 61,52 | 60,51 | 60,68 | -0,28% | 743,00 |
| 15.03.2024 | 61,57 | 62,09 | 60,85 | 60,85 | -1,15% | 377,00 |
| 14.03.2024 | 63,00 | 63,07 | 61,56 | 61,56 | -1,06% | 997,00 |
| 13.03.2024 | 64,25 | 64,25 | 62,22 | 62,22 | -2,23% | 1.321,00 |
| 12.03.2024 | 63,68 | 64,60 | 63,51 | 63,64 | 0,16% | 1.066,00 |
| 11.03.2024 | 60,88 | 64,35 | 60,56 | 63,54 | 2,88% | 1.786,00 |
| 08.03.2024 | 60,84 | 62,31 | 60,84 | 61,76 | 0,59% | 2.290,00 |
| 07.03.2024 | 60,35 | 61,57 | 60,30 | 61,40 | 0,87% | 697,00 |
| 06.03.2024 | 61,84 | 62,00 | 60,87 | 60,87 | -0,43% | 740,00 |
| 05.03.2024 | 63,43 | 64,20 | 60,88 | 61,13 | -4,99% | 840,00 |
| 04.03.2024 | 65,61 | 65,63 | 64,01 | 64,34 | -1,15% | 4.768,00 |
| 01.03.2024 | 65,90 | 65,92 | 64,74 | 65,09 | 0,15% | 1.754,00 |
| 29.02.2024 | 64,14 | 65,55 | 63,30 | 64,99 | 1,28% | 3.385,00 |
| 28.02.2024 | 62,48 | 64,90 | 61,76 | 64,17 | 2,51% | 9.875,00 |
| 27.02.2024 | 63,95 | 66,46 | 60,20 | 62,60 | 7,49% | 23.944,00 |
| 26.02.2024 | 58,81 | 59,14 | 58,19 | 58,24 | -0,67% | 5.772,00 |
| 23.02.2024 | 57,61 | 58,63 | 56,84 | 58,63 | 2,45% | 3.099,00 |
| 22.02.2024 | 57,68 | 58,00 | 56,64 | 57,23 | 1,40% | 1.526,00 |
| 21.02.2024 | 56,88 | 56,88 | 55,81 | 56,44 | -0,63% | 658,00 |
| 20.02.2024 | 58,28 | 58,28 | 55,89 | 56,80 | -2,25% | 2.903,00 |
| 19.02.2024 | 57,65 | 58,54 | 57,56 | 58,11 | 0,21% | 1.313,00 |
| 16.02.2024 | 59,36 | 60,08 | 57,89 | 57,99 | -2,21% | 1.117,00 |
| 15.02.2024 | 60,19 | 60,48 | 59,28 | 59,30 | -0,87% | 1.925,00 |
| 14.02.2024 | 59,20 | 60,08 | 59,20 | 59,82 | 1,05% | 1.042,00 |
| 13.02.2024 | 59,52 | 60,13 | 58,48 | 59,20 | -1,63% | 1.014,00 |
| 12.02.2024 | 60,59 | 61,46 | 60,06 | 60,18 | -1,63% | 1.792,00 |
| 09.02.2024 | 59,01 | 61,50 | 59,01 | 61,18 | 3,36% | 1.816,00 |
| 08.02.2024 | 58,99 | 59,73 | 58,94 | 59,19 | -0,27% | 2.019,00 |
| 07.02.2024 | 59,38 | 59,43 | 58,32 | 59,35 | 0,44% | 2.679,00 |
| 06.02.2024 | 59,11 | 59,33 | 58,88 | 59,09 | -0,12% | 1.130,00 |
| 05.02.2024 | 59,03 | 59,69 | 58,91 | 59,16 | -0,99% | 2.415,00 |
| 02.02.2024 | 60,02 | 60,14 | 58,75 | 59,75 | 0,13% | 1.428,00 |
| 01.02.2024 | 60,56 | 60,56 | 59,08 | 59,67 | -0,33% | 1.079,00 |
| 31.01.2024 | 61,44 | 62,01 | 59,87 | 59,87 | -3,75% | 1.274,00 |
| 30.01.2024 | 64,04 | 64,04 | 62,20 | 62,20 | -2,11% | 2.644,00 |
| 29.01.2024 | 62,26 | 63,79 | 62,26 | 63,54 | 1,76% | 1.494,00 |
| 26.01.2024 | 61,58 | 63,05 | 61,58 | 62,44 | 0,37% | 1.870,00 |
| 25.01.2024 | 63,59 | 64,57 | 62,11 | 62,21 | -2,12% | 1.624,00 |
| 24.01.2024 | 64,12 | 64,76 | 63,50 | 63,56 | -1,12% | 945,00 |
| 23.01.2024 | 64,16 | 64,40 | 63,51 | 64,28 | 0,42% | 761,00 |
| 22.01.2024 | 65,00 | 65,00 | 63,51 | 64,01 | 1,03% | 6.177,00 |
| 19.01.2024 | 61,82 | 63,38 | 61,74 | 63,36 | 3,02% | 1.898,00 |
| 18.01.2024 | 62,12 | 62,41 | 60,60 | 61,50 | -0,98% | 4.989,00 |
| 17.01.2024 | 62,75 | 63,39 | 61,80 | 62,11 | -1,33% | 1.657,00 |
| 16.01.2024 | 63,72 | 64,78 | 62,95 | 62,95 | -2,64% | 1.374,00 |
| 15.01.2024 | 64,08 | 64,76 | 63,93 | 64,66 | -0,28% | 318,00 |
| 12.01.2024 | 62,67 | 65,00 | 61,91 | 64,84 | 4,14% | 1.748,00 |
| 11.01.2024 | 62,37 | 62,75 | 61,34 | 62,26 | 0,23% | 630,00 |
| 10.01.2024 | 62,26 | 62,84 | 61,85 | 62,12 | -0,50% | 1.119,00 |
| 09.01.2024 | 62,12 | 62,91 | 61,50 | 62,43 | -0,53% | 1.022,00 |
| 08.01.2024 | 61,39 | 62,76 | 60,71 | 62,76 | 2,89% | 1.337,00 |
| 05.01.2024 | 60,98 | 61,55 | 60,64 | 61,00 | -0,86% | 948,00 |
| 04.01.2024 | 61,86 | 62,00 | 60,82 | 61,53 | -0,15% | 725,00 |
| 03.01.2024 | 62,79 | 62,95 | 61,62 | 61,62 | -2,96% | 2.777,00 |
| 02.01.2024 | 65,03 | 65,99 | 63,36 | 63,50 | -3,32% | 2.727,00 |
| 29.12.2023 | 66,26 | 66,60 | 65,38 | 65,68 | -0,51% | 2.264,00 |
| 28.12.2023 | 66,17 | 66,91 | 65,94 | 66,02 | -0,18% | 7.521,00 |
| 27.12.2023 | 67,28 | 67,93 | 66,00 | 66,14 | 0,49% | 3.147,00 |
| 22.12.2023 | 65,54 | 66,06 | 64,37 | 65,82 | 0,90% | 2.496,00 |
| 21.12.2023 | 64,58 | 65,23 | 63,87 | 65,23 | 1,99% | 926,00 |
| 20.12.2023 | 66,39 | 66,39 | 63,87 | 63,96 | -3,09% | 1.036,00 |
| 19.12.2023 | 65,21 | 66,09 | 64,70 | 66,00 | 0,90% | 1.417,00 |
| 18.12.2023 | 65,15 | 66,00 | 65,04 | 65,41 | -0,61% | 2.705,00 |
| 15.12.2023 | 65,88 | 66,69 | 65,24 | 65,81 | 0,78% | 2.073,00 |
| 14.12.2023 | 66,14 | 66,90 | 65,30 | 65,30 | -0,20% | 1.882,00 |
| 13.12.2023 | 65,88 | 66,56 | 63,95 | 65,43 | -1,22% | 1.641,00 |
| 12.12.2023 | 67,14 | 67,56 | 65,95 | 66,24 | -1,19% | 5.321,00 |
| 11.12.2023 | 67,34 | 68,49 | 65,37 | 67,04 | -1,34% | 3.298,00 |
| 08.12.2023 | 66,55 | 68,78 | 66,00 | 67,95 | 2,12% | 4.715,00 |
| 07.12.2023 | 66,08 | 66,54 | 65,26 | 66,54 | 0,44% | 1.438,00 |
| 06.12.2023 | 63,97 | 66,25 | 63,28 | 66,25 | 3,81% | 2.991,00 |
| 05.12.2023 | 62,88 | 64,00 | 62,21 | 63,82 | 2,00% | 1.005,00 |
| 04.12.2023 | 64,49 | 64,85 | 60,94 | 62,57 | -3,19% | 2.487,00 |