169,178$
-2,11%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 172,14 | 172,14 | 167,22 | 169,00 | -2,21% | - |
| 18.04.2024 | 178,36 | 178,36 | 172,71 | 172,82 | -0,08% | 1.660.523,00 |
| 17.04.2024 | 175,37 | 176,17 | 172,72 | 172,96 | -0,78% | 1.298.448,00 |
| 16.04.2024 | 174,07 | 176,21 | 173,00 | 174,32 | -0,30% | 1.499.197,00 |
| 15.04.2024 | 181,73 | 181,75 | 173,74 | 174,85 | -3,62% | 2.267.724,00 |
| 12.04.2024 | 182,49 | 183,87 | 180,42 | 181,41 | -1,78% | 1.205.557,00 |
| 11.04.2024 | 185,37 | 185,72 | 182,88 | 184,69 | 0,40% | 1.123.290,00 |
| 10.04.2024 | 184,00 | 185,36 | 181,71 | 183,95 | -2,41% | 1.555.054,00 |
| 09.04.2024 | 185,51 | 188,62 | 184,83 | 188,50 | 2,59% | 1.783.790,00 |
| 08.04.2024 | 183,32 | 184,36 | 181,24 | 183,74 | 0,22% | 1.080.997,00 |
| 05.04.2024 | 182,18 | 185,25 | 181,37 | 183,34 | 0,73% | 1.809.669,00 |
| 04.04.2024 | 188,05 | 188,68 | 181,13 | 182,01 | -2,31% | 2.496.817,00 |
| 03.04.2024 | 187,34 | 189,08 | 185,84 | 186,32 | -1,28% | 1.614.793,00 |
| 02.04.2024 | 186,81 | 190,02 | 185,67 | 188,74 | -1,76% | 1.661.862,00 |
| 01.04.2024 | 192,50 | 193,78 | 189,59 | 192,13 | -0,26% | 1.336.429,00 |
| 28.03.2024 | 191,29 | 194,18 | 190,75 | 192,63 | -0,44% | 1.628.154,00 |
| 27.03.2024 | 197,39 | 197,77 | 192,55 | 193,48 | -1,10% | 1.319.840,00 |
| 26.03.2024 | 195,84 | 196,01 | 192,51 | 195,63 | 0,80% | 1.483.280,00 |
| 25.03.2024 | 194,84 | 195,77 | 192,66 | 194,07 | -0,45% | 1.213.987,00 |
| 22.03.2024 | 197,50 | 199,00 | 193,27 | 194,95 | -1,58% | 1.633.209,00 |
| 21.03.2024 | 199,55 | 202,61 | 196,43 | 198,07 | 0,39% | 1.701.914,00 |
| 20.03.2024 | 196,26 | 197,88 | 193,85 | 197,30 | 1,06% | 1.696.840,00 |
| 19.03.2024 | 193,44 | 196,00 | 190,35 | 195,24 | -0,36% | 2.085.164,00 |
| 18.03.2024 | 194,00 | 197,35 | 191,25 | 195,94 | 0,98% | 2.590.984,00 |
| 15.03.2024 | 198,79 | 199,73 | 193,47 | 194,03 | -2,41% | 2.665.872,00 |
| 14.03.2024 | 201,43 | 202,13 | 197,16 | 198,83 | -1,29% | 1.220.701,00 |
| 13.03.2024 | 200,17 | 204,43 | 199,11 | 201,43 | 0,09% | 1.753.246,00 |
| 12.03.2024 | 203,20 | 205,34 | 199,00 | 201,24 | 0,25% | 2.305.015,00 |
| 11.03.2024 | 196,70 | 201,85 | 195,66 | 200,74 | 1,03% | 1.825.934,00 |
| 08.03.2024 | 201,14 | 204,55 | 197,88 | 198,69 | -1,28% | 2.845.050,00 |
| 07.03.2024 | 202,58 | 202,89 | 197,02 | 201,27 | -0,55% | 3.349.436,00 |
| 06.03.2024 | 214,62 | 217,17 | 200,81 | 202,38 | -1,93% | 4.348.080,00 |
| 05.03.2024 | 209,94 | 210,05 | 199,29 | 206,36 | -3,67% | 5.002.061,00 |
| 04.03.2024 | 220,12 | 221,62 | 212,63 | 214,22 | -2,29% | 4.141.461,00 |
| 01.03.2024 | 227,00 | 227,30 | 215,00 | 219,23 | -9,40% | 11.834.153,00 |
| 29.02.2024 | 240,50 | 243,94 | 235,84 | 241,97 | 1,97% | 6.757.330,00 |
| 28.02.2024 | 240,10 | 242,47 | 236,50 | 237,29 | -2,14% | 2.010.438,00 |
| 27.02.2024 | 244,00 | 251,55 | 242,02 | 242,47 | 0,32% | 2.401.816,00 |
| 26.02.2024 | 239,99 | 246,00 | 236,91 | 241,70 | 2,75% | 2.728.832,00 |
| 23.02.2024 | 229,88 | 240,70 | 228,32 | 235,23 | 4,02% | 3.217.339,00 |
| 22.02.2024 | 224,51 | 229,34 | 218,91 | 226,15 | 5,65% | 3.659.863,00 |
| 21.02.2024 | 213,00 | 216,51 | 202,44 | 214,05 | -14,13% | 7.815.800,00 |
| 20.02.2024 | 251,94 | 251,94 | 240,96 | 249,28 | -1,37% | 2.061.332,00 |
| 16.02.2024 | 253,41 | 254,68 | 248,61 | 252,75 | -0,19% | 1.258.398,00 |
| 15.02.2024 | 255,00 | 255,00 | 247,00 | 253,24 | -0,02% | 1.185.267,00 |
| 14.02.2024 | 247,66 | 253,54 | 246,10 | 253,30 | 4,32% | 1.586.646,00 |
| 13.02.2024 | 242,33 | 247,67 | 237,57 | 242,80 | -4,39% | 3.434.414,00 |
| 12.02.2024 | 253,70 | 256,42 | 251,28 | 253,95 | -0,38% | 1.511.889,00 |
| 09.02.2024 | 253,84 | 259,61 | 252,40 | 254,93 | 2,21% | 2.505.468,00 |
| 08.02.2024 | 244,64 | 251,32 | 243,77 | 249,41 | 1,94% | 1.669.719,00 |
| 07.02.2024 | 241,63 | 245,56 | 237,09 | 244,66 | 4,23% | 2.234.547,00 |
| 06.02.2024 | 235,25 | 236,32 | 228,52 | 234,73 | 1,13% | 1.660.841,00 |
| 05.02.2024 | 233,45 | 239,45 | 226,19 | 232,11 | -4,87% | 4.761.881,00 |
| 02.02.2024 | 239,62 | 245,11 | 237,06 | 244,00 | 2,54% | 1.362.007,00 |
| 01.02.2024 | 236,61 | 240,36 | 235,42 | 237,95 | 0,97% | 1.033.534,00 |
| 31.01.2024 | 238,00 | 239,59 | 232,31 | 235,67 | -2,26% | 1.568.782,00 |
| 30.01.2024 | 243,41 | 245,82 | 240,90 | 241,12 | -1,61% | 2.037.795,00 |
| 29.01.2024 | 238,69 | 245,11 | 238,02 | 245,06 | 3,48% | 1.377.876,00 |
| 26.01.2024 | 236,88 | 239,84 | 234,29 | 236,83 | -0,62% | 1.204.826,00 |
| 25.01.2024 | 244,70 | 245,00 | 236,84 | 238,30 | -1,30% | 1.477.928,00 |
| 24.01.2024 | 245,00 | 246,38 | 240,67 | 241,43 | -0,48% | 1.554.104,00 |
| 23.01.2024 | 242,52 | 245,00 | 238,95 | 242,59 | 0,72% | 1.974.421,00 |
| 22.01.2024 | 239,68 | 241,77 | 235,08 | 240,85 | 4,13% | 2.513.522,00 |
| 19.01.2024 | 229,00 | 231,36 | 226,84 | 231,29 | 1,48% | 1.545.367,00 |
| 18.01.2024 | 230,31 | 231,37 | 224,93 | 227,91 | 1,14% | 1.909.769,00 |
| 17.01.2024 | 228,90 | 230,33 | 221,50 | 225,33 | -2,95% | 2.349.583,00 |
| 16.01.2024 | 230,00 | 233,28 | 228,78 | 232,18 | 0,61% | 1.517.363,00 |
| 12.01.2024 | 230,98 | 233,81 | 229,63 | 230,77 | 0,97% | 1.564.909,00 |
| 11.01.2024 | 226,00 | 229,91 | 224,00 | 228,56 | 1,35% | 1.397.112,00 |
| 10.01.2024 | 228,31 | 230,23 | 224,66 | 225,51 | -0,33% | 1.880.239,00 |
| 09.01.2024 | 215,96 | 228,15 | 215,96 | 226,26 | 3,81% | 2.445.756,00 |
| 08.01.2024 | 212,51 | 219,35 | 212,51 | 217,95 | 3,88% | 1.633.190,00 |
| 05.01.2024 | 209,94 | 212,20 | 209,05 | 209,81 | -0,25% | 1.125.491,00 |
| 04.01.2024 | 210,33 | 212,45 | 209,01 | 210,33 | 0,06% | 1.096.374,00 |
| 03.01.2024 | 208,53 | 215,70 | 206,67 | 210,21 | -0,99% | 2.095.604,00 |
| 02.01.2024 | 218,10 | 218,17 | 210,62 | 212,32 | -4,17% | 2.083.549,00 |
| 29.12.2023 | 224,03 | 225,91 | 220,87 | 221,56 | -1,28% | 805.200,00 |
| 28.12.2023 | 225,02 | 225,27 | 222,91 | 224,44 | -0,26% | 575.283,00 |
| 27.12.2023 | 225,16 | 227,29 | 224,00 | 225,02 | 0,19% | 840.757,00 |
| 26.12.2023 | 222,23 | 224,69 | 221,46 | 224,59 | 1,31% | 770.000,00 |
| 22.12.2023 | 221,67 | 222,07 | 219,37 | 221,68 | 0,16% | 913.341,00 |
| 21.12.2023 | 221,68 | 221,88 | 218,04 | 221,33 | 1,12% | 1.250.536,00 |
| 20.12.2023 | 222,55 | 224,62 | 217,74 | 218,87 | -2,33% | 1.582.724,00 |
| 19.12.2023 | 221,49 | 224,95 | 221,01 | 224,08 | 0,69% | 1.544.285,00 |
| 18.12.2023 | 221,66 | 224,09 | 219,60 | 222,55 | 0,40% | 2.488.049,00 |
| 15.12.2023 | 219,41 | 223,53 | 218,44 | 221,66 | 2,40% | 3.354.638,00 |
| 14.12.2023 | 218,75 | 221,13 | 213,40 | 216,47 | 0,53% | 3.111.888,00 |
| 13.12.2023 | 212,34 | 216,04 | 210,05 | 215,32 | 2,16% | 2.375.360,00 |
| 12.12.2023 | 207,00 | 211,59 | 205,10 | 210,76 | 2,57% | 2.304.521,00 |
| 11.12.2023 | 200,38 | 207,51 | 200,06 | 205,48 | 3,36% | 2.314.315,00 |
| 08.12.2023 | 198,00 | 202,73 | 197,59 | 198,80 | -0,63% | 2.034.754,00 |
| 07.12.2023 | 197,91 | 200,56 | 195,70 | 200,06 | 1,06% | 1.313.459,00 |
| 06.12.2023 | 200,00 | 203,89 | 197,48 | 197,96 | -0,45% | 2.149.230,00 |
| 05.12.2023 | 196,17 | 199,21 | 194,29 | 198,86 | 0,30% | 1.526.113,00 |
| 04.12.2023 | 196,96 | 198,96 | 193,19 | 198,26 | 0,12% | 1.599.769,00 |
| 01.12.2023 | 197,89 | 198,99 | 194,75 | 198,03 | 0,25% | 2.475.115,00 |
| 30.11.2023 | 200,63 | 205,69 | 195,71 | 197,53 | -1,16% | 3.350.444,00 |
| 29.11.2023 | 197,27 | 207,78 | 196,80 | 199,84 | 3,09% | 6.120.264,00 |
| 28.11.2023 | 183,75 | 194,11 | 182,60 | 193,85 | 1,01% | 11.013.442,00 |
| 27.11.2023 | 191,99 | 195,07 | 190,43 | 191,91 | -0,61% | 6.317.810,00 |