160,360€
-2,88%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 164,48 | 168,00 | 163,92 | 165,12 | 1,44% | 1.644,00 |
| 17.04.2024 | 162,68 | 164,70 | 162,68 | 162,78 | -1,62% | 84,00 |
| 16.04.2024 | 164,80 | 165,46 | 162,26 | 165,46 | -0,67% | 800,00 |
| 15.04.2024 | 171,76 | 171,76 | 166,54 | 166,58 | -2,91% | 110,00 |
| 12.04.2024 | 173,38 | 173,38 | 171,48 | 171,58 | 0,06% | 80,00 |
| 11.04.2024 | 172,28 | 173,10 | 171,48 | 171,48 | 0,89% | 112,00 |
| 10.04.2024 | 173,58 | 173,80 | 169,76 | 169,96 | -0,38% | 182,00 |
| 09.04.2024 | 168,66 | 171,84 | 168,66 | 170,60 | 0,92% | 475,00 |
| 08.04.2024 | 169,68 | 170,20 | 168,12 | 169,04 | -0,49% | 361,00 |
| 05.04.2024 | 167,78 | 170,28 | 167,46 | 169,88 | -0,84% | 473,00 |
| 04.04.2024 | 172,56 | 173,30 | 171,32 | 171,32 | -1,25% | 242,00 |
| 03.04.2024 | 174,24 | 174,58 | 173,20 | 173,48 | -1,04% | 1.761,00 |
| 02.04.2024 | 179,60 | 179,60 | 171,44 | 175,30 | -2,12% | 4.743,00 |
| 28.03.2024 | 178,92 | 179,58 | 177,58 | 179,10 | -0,33% | 336,00 |
| 27.03.2024 | 182,02 | 182,76 | 178,54 | 179,70 | -0,04% | 257,00 |
| 26.03.2024 | 179,32 | 180,20 | 179,22 | 179,78 | 0,21% | 393,00 |
| 25.03.2024 | 179,92 | 181,02 | 178,50 | 179,40 | -0,23% | 523,00 |
| 22.03.2024 | 182,96 | 183,64 | 179,00 | 179,82 | -1,66% | 1.252,00 |
| 21.03.2024 | 182,32 | 183,82 | 181,76 | 182,86 | 2,10% | 309,00 |
| 20.03.2024 | 179,12 | 180,14 | 179,10 | 179,10 | 0,79% | 667,00 |
| 19.03.2024 | 177,56 | 178,60 | 176,10 | 177,70 | -0,12% | 170,00 |
| 18.03.2024 | 180,04 | 180,04 | 176,18 | 177,92 | -0,10% | 321,00 |
| 15.03.2024 | 182,96 | 182,96 | 178,10 | 178,10 | -2,92% | 229,00 |
| 14.03.2024 | 185,24 | 185,44 | 183,46 | 183,46 | -0,52% | 568,00 |
| 13.03.2024 | 184,04 | 185,46 | 183,00 | 184,42 | 0,48% | 72,00 |
| 12.03.2024 | 184,66 | 185,60 | 183,54 | 183,54 | -0,20% | 427,00 |
| 11.03.2024 | 181,20 | 183,90 | 179,48 | 183,90 | 1,17% | 610,00 |
| 08.03.2024 | 182,96 | 186,50 | 181,78 | 181,78 | -1,19% | 740,00 |
| 07.03.2024 | 183,38 | 187,08 | 183,38 | 183,96 | -1,08% | 648,00 |
| 06.03.2024 | 199,08 | 199,08 | 184,78 | 185,96 | -0,25% | 2.870,00 |
| 05.03.2024 | 196,52 | 196,52 | 183,66 | 186,42 | -5,88% | 619,00 |
| 04.03.2024 | 202,45 | 204,40 | 196,46 | 198,06 | -1,97% | 3.165,00 |
| 01.03.2024 | 208,95 | 212,40 | 200,05 | 202,05 | -8,12% | 4.846,00 |
| 29.02.2024 | 220,05 | 222,95 | 216,40 | 219,90 | -0,20% | 943,00 |
| 28.02.2024 | 225,80 | 225,80 | 220,25 | 220,35 | -3,27% | 211,00 |
| 27.02.2024 | 225,90 | 228,30 | 224,75 | 227,80 | 1,63% | 1.018,00 |
| 26.02.2024 | 217,15 | 226,25 | 214,15 | 224,15 | 3,85% | 2.842,00 |
| 23.02.2024 | 208,65 | 216,10 | 207,95 | 215,85 | 3,20% | 773,00 |
| 22.02.2024 | 208,40 | 209,95 | 205,00 | 209,15 | 6,82% | 3.699,00 |
| 21.02.2024 | 209,50 | 210,65 | 195,00 | 195,80 | -13,59% | 2.595,00 |
| 20.02.2024 | 232,90 | 232,90 | 226,60 | 226,60 | -3,45% | 231,00 |
| 19.02.2024 | 235,50 | 235,90 | 234,70 | 234,70 | -0,04% | 100,00 |
| 16.02.2024 | 235,45 | 235,45 | 232,00 | 234,80 | 1,36% | 89,00 |
| 15.02.2024 | 236,15 | 238,15 | 229,85 | 231,65 | -0,60% | 1.390,00 |
| 14.02.2024 | 227,00 | 233,05 | 227,00 | 233,05 | 1,99% | 287,00 |
| 13.02.2024 | 234,85 | 234,90 | 224,35 | 228,50 | -3,40% | 2.189,00 |
| 12.02.2024 | 236,50 | 239,30 | 235,90 | 236,55 | -0,61% | 384,00 |
| 09.02.2024 | 233,40 | 238,45 | 233,40 | 238,00 | 2,87% | 1.342,00 |
| 08.02.2024 | 228,85 | 232,50 | 227,05 | 231,35 | 2,66% | 256,00 |
| 07.02.2024 | 220,35 | 226,85 | 220,35 | 225,35 | 4,04% | 189,00 |
| 06.02.2024 | 216,50 | 218,15 | 215,15 | 216,60 | 0,67% | 293,00 |
| 05.02.2024 | 224,10 | 224,10 | 213,80 | 215,15 | -4,46% | 999,00 |
| 02.02.2024 | 220,30 | 225,20 | 220,30 | 225,20 | 3,64% | 69,00 |
| 01.02.2024 | 220,85 | 221,40 | 217,30 | 217,30 | 0,21% | 304,00 |
| 31.01.2024 | 222,75 | 222,85 | 214,00 | 216,85 | -3,64% | 914,00 |
| 30.01.2024 | 227,05 | 227,25 | 225,05 | 225,05 | 0,27% | 283,00 |
| 29.01.2024 | 219,70 | 225,00 | 218,40 | 224,45 | 1,77% | 270,00 |
| 26.01.2024 | 217,80 | 220,55 | 217,00 | 220,55 | -1,34% | 450,00 |
| 25.01.2024 | 222,25 | 223,55 | 222,20 | 223,55 | -0,64% | 77,00 |
| 24.01.2024 | 225,40 | 226,35 | 223,70 | 225,00 | 0,78% | 330,00 |
| 23.01.2024 | 221,60 | 225,50 | 221,00 | 223,25 | 1,09% | 1.163,00 |
| 22.01.2024 | 214,15 | 220,85 | 214,15 | 220,85 | 5,32% | 1.775,00 |
| 19.01.2024 | 211,85 | 211,85 | 209,70 | 209,70 | -0,36% | 17,00 |
| 18.01.2024 | 208,45 | 212,55 | 207,45 | 210,45 | 1,67% | 483,00 |
| 17.01.2024 | 211,40 | 212,35 | 204,90 | 207,00 | -2,68% | 196,00 |
| 16.01.2024 | 210,55 | 212,90 | 209,35 | 212,70 | -0,54% | 668,00 |
| 15.01.2024 | 211,25 | 213,85 | 211,25 | 213,85 | 1,57% | 147,00 |
| 12.01.2024 | 207,85 | 213,15 | 205,85 | 210,55 | 2,21% | 445,00 |
| 11.01.2024 | 206,85 | 208,50 | 205,60 | 206,00 | -0,68% | 48,00 |
| 10.01.2024 | 206,80 | 208,45 | 206,80 | 207,40 | 1,10% | 131,00 |
| 09.01.2024 | 205,45 | 206,35 | 205,15 | 205,15 | 3,76% | 6,00 |
| 08.01.2024 | 191,16 | 197,82 | 191,16 | 197,72 | 2,93% | 106,00 |
| 05.01.2024 | 191,80 | 192,10 | 191,80 | 192,10 | -0,47% | 55,00 |
| 04.01.2024 | 191,12 | 194,00 | 191,12 | 193,00 | -0,31% | 643,00 |
| 03.01.2024 | 192,00 | 193,60 | 189,52 | 193,60 | -1,13% | 268,00 |
| 02.01.2024 | 200,80 | 200,90 | 193,82 | 195,82 | -3,73% | 224,00 |
| 29.12.2023 | 205,85 | 205,85 | 203,40 | 203,40 | 0,27% | 35,00 |
| 28.12.2023 | 203,40 | 203,40 | 201,65 | 202,85 | 0,12% | 153,00 |
| 27.12.2023 | 202,40 | 205,00 | 201,95 | 202,60 | 0,87% | 275,00 |
| 22.12.2023 | 200,00 | 201,35 | 199,74 | 200,85 | 0,40% | 192,00 |
| 21.12.2023 | 201,25 | 202,00 | 199,94 | 200,05 | -1,82% | 168,00 |
| 20.12.2023 | 204,45 | 204,80 | 202,85 | 203,75 | 0,77% | 181,00 |
| 19.12.2023 | 208,05 | 208,05 | 201,65 | 202,20 | 0,02% | 566,00 |
| 18.12.2023 | 204,90 | 205,05 | 201,80 | 202,15 | -1,20% | 343,00 |
| 15.12.2023 | 198,90 | 205,15 | 198,90 | 204,60 | 4,46% | 277,00 |
| 14.12.2023 | 199,00 | 200,45 | 195,86 | 195,86 | 0,54% | 179,00 |
| 13.12.2023 | 196,28 | 197,46 | 194,80 | 194,80 | -0,07% | 279,00 |
| 12.12.2023 | 190,44 | 194,94 | 190,30 | 194,94 | 2,28% | 1.365,00 |
| 11.12.2023 | 184,98 | 190,60 | 184,28 | 190,60 | 3,27% | 451,00 |
| 08.12.2023 | 185,52 | 186,54 | 184,56 | 184,56 | -0,04% | 193,00 |
| 07.12.2023 | 183,26 | 184,90 | 182,04 | 184,64 | -1,89% | 217,00 |
| 06.12.2023 | 183,94 | 188,70 | 183,94 | 188,20 | 3,60% | 290,00 |
| 05.12.2023 | 181,86 | 181,96 | 181,00 | 181,66 | 0,32% | 113,00 |
| 04.12.2023 | 182,58 | 183,04 | 178,98 | 181,08 | -0,06% | 715,00 |
| 01.12.2023 | 184,04 | 184,04 | 180,08 | 181,18 | 0,14% | 645,00 |
| 30.11.2023 | 183,80 | 186,90 | 179,44 | 180,92 | -2,65% | 702,00 |
| 29.11.2023 | 176,30 | 188,00 | 176,30 | 185,84 | 6,41% | 1.325,00 |
| 28.11.2023 | 164,18 | 174,64 | 163,62 | 174,64 | -1,20% | 3.076,00 |
| 27.11.2023 | 177,00 | 177,66 | 175,14 | 176,76 | 0,43% | 904,00 |
| 24.11.2023 | 174,70 | 176,00 | 174,56 | 176,00 | 0,07% | 239,00 |