166,440€
-0,32%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 167,30 | 167,69 | 160,91 | 161,77 | -3,21% | - |
| 29.04.2024 | 166,00 | 168,17 | 164,88 | 167,13 | 1,03% | 39,00 |
| 26.04.2024 | 165,75 | 168,48 | 162,84 | 165,43 | 1,52% | - |
| 25.04.2024 | 163,01 | 166,45 | 161,01 | 162,96 | -1,74% | 203,00 |
| 24.04.2024 | 166,78 | 169,71 | 164,34 | 165,84 | 0,19% | 157,00 |
| 23.04.2024 | 160,10 | 166,67 | 159,86 | 165,52 | 3,11% | - |
| 22.04.2024 | 159,60 | 164,04 | 156,65 | 160,52 | 1,05% | 10,00 |
| 19.04.2024 | 161,00 | 171,14 | 156,84 | 158,85 | -2,21% | - |
| 18.04.2024 | 163,54 | 172,64 | 161,85 | 162,44 | 0,19% | 220,00 |
| 17.04.2024 | 164,38 | 166,21 | 159,43 | 162,14 | -1,19% | 8,00 |
| 16.04.2024 | 164,44 | 165,99 | 161,72 | 164,10 | -0,09% | 94,00 |
| 15.04.2024 | 171,00 | 172,63 | 163,40 | 164,24 | -3,67% | 25,00 |
| 12.04.2024 | 172,52 | 173,73 | 169,33 | 170,50 | -0,83% | 10,00 |
| 11.04.2024 | 171,44 | 173,27 | 169,88 | 171,92 | 0,23% | - |
| 10.04.2024 | 173,70 | 174,39 | 168,68 | 171,53 | -1,22% | 20,00 |
| 09.04.2024 | 169,39 | 173,98 | 168,50 | 173,65 | 2,59% | 2,00 |
| 08.04.2024 | 169,07 | 172,24 | 167,03 | 169,26 | 0,19% | 106,00 |
| 05.04.2024 | 168,91 | 171,21 | 167,47 | 168,94 | 0,42% | 73,00 |
| 04.04.2024 | 172,44 | 173,91 | 166,88 | 168,24 | -2,24% | 28,00 |
| 03.04.2024 | 174,57 | 174,97 | 171,44 | 172,10 | -1,62% | 80,00 |
| 02.04.2024 | 178,96 | 179,42 | 172,57 | 174,94 | -2,02% | 528,00 |
| 28.03.2024 | 178,63 | 179,91 | 176,44 | 178,54 | -0,39% | 30,00 |
| 27.03.2024 | 180,95 | 182,89 | 177,83 | 179,24 | -0,24% | - |
| 26.03.2024 | 179,31 | 181,16 | 177,55 | 179,67 | 0,66% | - |
| 25.03.2024 | 179,43 | 180,69 | 177,74 | 178,50 | -0,99% | 73,00 |
| 22.03.2024 | 183,11 | 184,13 | 178,55 | 180,29 | -1,50% | 539,00 |
| 21.03.2024 | 181,98 | 185,95 | 180,67 | 183,03 | 1,09% | 1.475,00 |
| 20.03.2024 | 179,43 | 181,61 | 178,53 | 181,06 | 0,48% | 8,00 |
| 19.03.2024 | 179,62 | 180,84 | 175,41 | 180,20 | 0,46% | 100,00 |
| 18.03.2024 | 178,84 | 181,75 | 175,58 | 179,37 | 0,67% | 31,00 |
| 15.03.2024 | 181,85 | 183,47 | 177,52 | 178,18 | -2,21% | 107,00 |
| 14.03.2024 | 184,89 | 185,90 | 180,96 | 182,20 | -1,40% | 25,00 |
| 13.03.2024 | 184,65 | 186,81 | 181,95 | 184,78 | 0,38% | 73,00 |
| 12.03.2024 | 184,64 | 194,25 | 182,14 | 184,08 | 0,20% | 194,00 |
| 11.03.2024 | 180,88 | 184,77 | 179,03 | 183,72 | 1,10% | 20,00 |
| 08.03.2024 | 182,82 | 186,73 | 180,82 | 181,73 | -1,15% | 109,00 |
| 07.03.2024 | 184,49 | 187,60 | 180,64 | 183,85 | -0,80% | 241,00 |
| 06.03.2024 | 197,24 | 199,85 | 184,13 | 185,34 | -2,45% | 846,00 |
| 05.03.2024 | 195,54 | 196,07 | 183,18 | 190,00 | -3,70% | 355,00 |
| 04.03.2024 | 201,73 | 205,80 | 195,65 | 197,30 | -2,44% | 845,00 |
| 01.03.2024 | 208,00 | 213,00 | 199,10 | 202,23 | -9,65% | 1.199,00 |
| 29.02.2024 | 218,05 | 228,73 | 216,38 | 223,83 | 2,24% | 8,00 |
| 28.02.2024 | 223,98 | 225,98 | 218,08 | 218,93 | -2,11% | - |
| 27.02.2024 | 222,45 | 232,45 | 221,33 | 223,65 | 0,38% | 7,00 |
| 26.02.2024 | 216,63 | 226,55 | 179,73 | 222,80 | 2,48% | - |
| 23.02.2024 | 208,70 | 222,70 | 207,52 | 217,40 | 4,04% | 60,00 |
| 22.02.2024 | 205,00 | 212,23 | 202,33 | 208,95 | 5,62% | 127,00 |
| 21.02.2024 | 211,25 | 215,50 | 187,47 | 197,83 | -14,18% | 457,00 |
| 20.02.2024 | 233,52 | 234,43 | 222,52 | 230,52 | -0,96% | 21,00 |
| 19.02.2024 | 235,45 | 240,00 | 92,09 | 232,75 | -0,78% | 20,00 |
| 16.02.2024 | 235,83 | 236,93 | 231,08 | 234,58 | -0,18% | 24,00 |
| 15.02.2024 | 236,25 | 239,05 | 229,33 | 235,00 | -0,43% | 221,00 |
| 14.02.2024 | 227,33 | 236,63 | 227,08 | 236,02 | 4,02% | 54,00 |
| 13.02.2024 | 235,52 | 237,65 | 198,32 | 226,90 | -3,87% | 47,00 |
| 12.02.2024 | 236,50 | 239,05 | 233,18 | 236,02 | -0,32% | 25,00 |
| 09.02.2024 | 232,43 | 240,88 | 228,25 | 236,77 | 2,31% | - |
| 08.02.2024 | 226,95 | 233,88 | 226,55 | 231,43 | 1,70% | 19,00 |
| 07.02.2024 | 219,98 | 228,25 | 217,95 | 227,55 | 4,26% | 98,00 |
| 06.02.2024 | 216,45 | 223,93 | 212,27 | 218,25 | 1,05% | 285,00 |
| 05.02.2024 | 222,02 | 225,52 | 210,63 | 215,98 | -4,44% | 73,00 |
| 02.02.2024 | 221,08 | 227,45 | 219,50 | 226,00 | 3,21% | 40,00 |
| 01.02.2024 | 218,73 | 221,70 | 214,85 | 218,98 | 0,45% | 60,00 |
| 31.01.2024 | 218,88 | 225,95 | 213,73 | 218,00 | -2,13% | 199,00 |
| 30.01.2024 | 226,43 | 228,75 | 221,95 | 222,75 | -1,55% | 67,00 |
| 29.01.2024 | 219,77 | 226,55 | 215,10 | 226,25 | 3,71% | 20,00 |
| 26.01.2024 | 218,00 | 221,00 | 211,77 | 218,15 | -0,95% | 53,00 |
| 25.01.2024 | 221,88 | 225,52 | 217,58 | 220,25 | -0,73% | 172,00 |
| 24.01.2024 | 224,38 | 226,80 | 220,85 | 221,88 | -0,60% | 38,00 |
| 23.01.2024 | 220,98 | 225,83 | 220,05 | 223,23 | 0,69% | 450,00 |
| 22.01.2024 | 213,85 | 222,40 | 213,10 | 221,70 | 4,46% | 103,00 |
| 19.01.2024 | 210,25 | 219,50 | 196,05 | 212,23 | 1,20% | - |
| 18.01.2024 | 207,83 | 212,80 | 201,58 | 209,70 | 1,27% | 57,00 |
| 17.01.2024 | 212,10 | 220,70 | 204,25 | 207,08 | -3,04% | 156,00 |
| 16.01.2024 | 213,50 | 220,43 | 204,02 | 213,58 | 0,13% | 96,00 |
| 15.01.2024 | 210,65 | 230,00 | 162,05 | 213,30 | 1,21% | 79,00 |
| 12.01.2024 | 207,95 | 212,98 | 206,13 | 210,75 | 1,19% | 555,00 |
| 11.01.2024 | 206,23 | 210,02 | 204,65 | 208,27 | 1,33% | - |
| 10.01.2024 | 207,10 | 210,38 | 205,43 | 205,55 | -0,71% | 186,00 |
| 09.01.2024 | 198,91 | 209,00 | 196,91 | 207,02 | 4,01% | 27,00 |
| 08.01.2024 | 191,44 | 200,55 | 189,02 | 199,04 | 3,75% | 46,00 |
| 05.01.2024 | 192,08 | 193,70 | 190,82 | 191,84 | -0,18% | 72,00 |
| 04.01.2024 | 192,44 | 202,65 | 148,29 | 192,18 | -0,17% | 45,00 |
| 03.01.2024 | 193,53 | 197,18 | 189,64 | 192,50 | -0,83% | 48,00 |
| 02.01.2024 | 200,75 | 201,18 | 192,23 | 194,11 | -4,32% | 180,00 |
| 29.12.2023 | 202,98 | 204,10 | 200,57 | 202,88 | 0,01% | 22,00 |
| 28.12.2023 | 202,80 | 204,45 | 201,11 | 202,85 | 0,15% | - |
| 27.12.2023 | 204,00 | 205,52 | 201,73 | 202,55 | 0,62% | 885,00 |
| 22.12.2023 | 200,68 | 201,88 | 199,34 | 201,30 | 0,04% | 9,00 |
| 21.12.2023 | 200,88 | 203,73 | 198,43 | 201,23 | 0,55% | 55,00 |
| 20.12.2023 | 204,20 | 204,88 | 198,91 | 200,13 | -2,10% | 510,00 |
| 19.12.2023 | 203,50 | 205,27 | 200,85 | 204,43 | 0,13% | 55,00 |
| 18.12.2023 | 203,58 | 205,52 | 200,62 | 204,15 | 0,29% | 86,00 |
| 15.12.2023 | 197,14 | 205,25 | 196,98 | 203,55 | 3,39% | 154,00 |
| 14.12.2023 | 199,00 | 201,43 | 193,78 | 196,88 | -0,54% | 182,00 |
| 13.12.2023 | 195,86 | 198,73 | 194,60 | 197,95 | 1,44% | 40,00 |
| 12.12.2023 | 189,73 | 196,24 | 189,43 | 195,14 | 2,27% | 80,00 |
| 11.12.2023 | 184,61 | 193,12 | 184,08 | 190,81 | 3,35% | 42,00 |
| 08.12.2023 | 185,16 | 188,04 | 183,70 | 184,63 | 0,66% | - |
| 07.12.2023 | 183,22 | 188,12 | 179,14 | 183,42 | -0,27% | 105,00 |
| 06.12.2023 | 185,42 | 189,02 | 183,24 | 183,92 | 1,61% | 245,00 |