57,480€
-1,51%
Echtzeit-Aktienkurs Zoom Video Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 58,84 | 58,90 | 57,58 | 57,58 | -1,34% | 233,00 |
| 02.05.2024 | 58,22 | 58,38 | 57,82 | 58,36 | 1,02% | 691,00 |
| 30.04.2024 | 59,48 | 59,48 | 57,77 | 57,77 | -0,14% | 251,00 |
| 26.04.2024 | 57,62 | 57,94 | 57,20 | 57,85 | 2,50% | 1.556,00 |
| 25.04.2024 | 57,56 | 57,56 | 56,39 | 56,44 | -1,28% | 128,00 |
| 24.04.2024 | 57,60 | 58,03 | 57,08 | 57,17 | 1,02% | 607,00 |
| 23.04.2024 | 56,45 | 56,59 | 56,10 | 56,59 | 2,00% | 47,00 |
| 22.04.2024 | 55,99 | 55,99 | 55,32 | 55,48 | -0,77% | 242,00 |
| 19.04.2024 | 55,82 | 55,96 | 55,82 | 55,91 | -1,38% | 146,00 |
| 18.04.2024 | 55,73 | 56,96 | 55,73 | 56,69 | 1,58% | 2.246,00 |
| 17.04.2024 | 55,61 | 56,24 | 55,61 | 55,81 | -1,13% | 330,00 |
| 16.04.2024 | 56,71 | 56,71 | 56,20 | 56,45 | -1,24% | 566,00 |
| 15.04.2024 | 58,25 | 58,53 | 57,02 | 57,16 | -2,06% | 1.604,00 |
| 12.04.2024 | 58,27 | 58,55 | 58,27 | 58,36 | 0,45% | 131,00 |
| 11.04.2024 | 57,63 | 58,24 | 57,63 | 58,10 | 0,92% | 36,00 |
| 10.04.2024 | 58,30 | 58,30 | 57,57 | 57,57 | -2,08% | 23,00 |
| 09.04.2024 | 57,86 | 59,10 | 57,62 | 58,79 | 0,82% | 627,00 |
| 08.04.2024 | 59,00 | 59,00 | 57,71 | 58,31 | 0,53% | 267,00 |
| 05.04.2024 | 58,00 | 58,71 | 57,89 | 58,00 | -1,59% | 41,00 |
| 04.04.2024 | 58,52 | 58,94 | 58,41 | 58,94 | 0,15% | 250,00 |
| 03.04.2024 | 59,05 | 59,05 | 58,64 | 58,85 | -0,30% | 429,00 |
| 02.04.2024 | 60,86 | 60,86 | 59,00 | 59,03 | -3,59% | 447,00 |
| 28.03.2024 | 61,65 | 61,75 | 61,23 | 61,23 | 0,28% | 115,00 |
| 27.03.2024 | 61,08 | 61,61 | 61,01 | 61,06 | -0,51% | 203,00 |
| 26.03.2024 | 61,62 | 61,68 | 61,15 | 61,37 | -0,26% | 293,00 |
| 25.03.2024 | 60,55 | 61,53 | 60,55 | 61,53 | 0,82% | 129,00 |
| 22.03.2024 | 61,89 | 61,92 | 60,80 | 61,03 | -0,88% | 371,00 |
| 21.03.2024 | 61,48 | 61,57 | 61,48 | 61,57 | 0,97% | 11,00 |
| 20.03.2024 | 61,21 | 61,53 | 60,91 | 60,98 | -0,49% | 669,00 |
| 19.03.2024 | 61,19 | 61,28 | 60,37 | 61,28 | -0,24% | 215,00 |
| 18.03.2024 | 60,96 | 61,43 | 60,71 | 61,43 | 0,00% | 195,00 |
| 15.03.2024 | 61,96 | 61,96 | 61,34 | 61,43 | -1,17% | 277,00 |
| 14.03.2024 | 62,80 | 62,80 | 62,16 | 62,16 | -1,51% | 210,00 |
| 13.03.2024 | 63,45 | 64,13 | 63,11 | 63,11 | -1,76% | 835,00 |
| 12.03.2024 | 64,00 | 64,55 | 63,64 | 64,24 | 0,12% | 786,00 |
| 11.03.2024 | 61,34 | 64,20 | 60,90 | 64,16 | 3,92% | 1.018,00 |
| 08.03.2024 | 61,46 | 62,00 | 61,04 | 61,74 | 0,57% | 1.088,00 |
| 07.03.2024 | 60,69 | 61,54 | 60,69 | 61,39 | -0,82% | 103,00 |
| 06.03.2024 | 61,37 | 62,17 | 61,33 | 61,90 | -0,10% | 107,00 |
| 05.03.2024 | 63,78 | 63,78 | 61,65 | 61,96 | -3,40% | 508,00 |
| 04.03.2024 | 65,28 | 65,70 | 64,14 | 64,14 | -1,28% | 520,00 |
| 01.03.2024 | 65,62 | 65,64 | 64,97 | 64,97 | 1,23% | 529,00 |
| 29.02.2024 | 63,25 | 65,50 | 63,25 | 64,18 | -0,54% | 332,00 |
| 28.02.2024 | 62,31 | 64,90 | 62,09 | 64,53 | 5,36% | 679,00 |
| 27.02.2024 | 64,75 | 65,60 | 60,35 | 61,25 | 3,94% | 8.123,00 |
| 26.02.2024 | 58,48 | 59,18 | 58,43 | 58,93 | 0,99% | 1.080,00 |
| 23.02.2024 | 57,15 | 58,35 | 57,15 | 58,35 | 2,57% | 60,00 |
| 22.02.2024 | 57,13 | 57,58 | 56,89 | 56,89 | 1,21% | 147,00 |
| 21.02.2024 | 56,66 | 56,74 | 56,13 | 56,21 | -0,02% | 751,00 |
| 20.02.2024 | 57,50 | 57,74 | 55,92 | 56,22 | -2,94% | 2.041,00 |
| 19.02.2024 | 57,50 | 58,59 | 57,50 | 57,92 | -0,79% | 30,00 |
| 16.02.2024 | 59,77 | 59,77 | 58,20 | 58,38 | -1,75% | 43,00 |
| 15.02.2024 | 60,42 | 60,42 | 59,42 | 59,42 | -0,17% | 86,00 |
| 14.02.2024 | 59,91 | 59,91 | 59,41 | 59,52 | 0,12% | 40,00 |
| 13.02.2024 | 60,19 | 60,19 | 58,50 | 59,45 | -2,73% | 185,00 |
| 12.02.2024 | 60,99 | 61,71 | 60,99 | 61,12 | 0,54% | 89,00 |
| 09.02.2024 | 59,19 | 60,82 | 59,19 | 60,79 | 2,39% | 397,00 |
| 08.02.2024 | 59,07 | 59,60 | 58,87 | 59,37 | 0,41% | 267,00 |
| 07.02.2024 | 59,06 | 59,66 | 58,57 | 59,13 | -0,52% | 696,00 |
| 06.02.2024 | 59,27 | 59,95 | 59,26 | 59,44 | 0,02% | 744,00 |
| 05.02.2024 | 59,26 | 59,57 | 58,98 | 59,43 | -0,29% | 586,00 |
| 02.02.2024 | 60,31 | 60,31 | 59,12 | 59,60 | 0,52% | 414,00 |
| 01.02.2024 | 60,14 | 60,71 | 59,29 | 59,29 | -1,72% | 249,00 |
| 31.01.2024 | 61,72 | 61,83 | 60,33 | 60,33 | -4,02% | 1.549,00 |
| 30.01.2024 | 63,71 | 63,71 | 62,86 | 62,86 | -1,33% | 774,00 |
| 29.01.2024 | 63,10 | 63,83 | 63,10 | 63,71 | 1,26% | 553,00 |
| 26.01.2024 | 62,06 | 62,92 | 61,70 | 62,92 | -0,44% | 1.132,00 |
| 25.01.2024 | 63,13 | 63,55 | 62,61 | 63,20 | -1,45% | 175,00 |
| 24.01.2024 | 63,95 | 64,70 | 63,95 | 64,13 | 0,02% | 413,00 |
| 23.01.2024 | 63,84 | 64,36 | 63,75 | 64,12 | -0,08% | 435,00 |
| 22.01.2024 | 63,80 | 64,25 | 63,80 | 64,17 | 3,25% | 1.108,00 |
| 19.01.2024 | 62,32 | 62,65 | 62,15 | 62,15 | 0,79% | 49,00 |
| 18.01.2024 | 61,19 | 61,89 | 60,97 | 61,66 | -1,25% | 3.432,00 |
| 17.01.2024 | 62,96 | 62,96 | 61,64 | 62,44 | -1,44% | 278,00 |
| 16.01.2024 | 63,98 | 63,98 | 63,13 | 63,35 | -1,57% | 162,00 |
| 15.01.2024 | 64,42 | 64,78 | 63,82 | 64,36 | -0,34% | 56,00 |
| 12.01.2024 | 62,03 | 64,58 | 61,89 | 64,58 | 5,16% | 1.319,00 |
| 11.01.2024 | 62,08 | 62,08 | 61,41 | 61,41 | -0,98% | 182,00 |
| 10.01.2024 | 62,34 | 62,77 | 61,76 | 62,02 | -1,37% | 507,00 |
| 09.01.2024 | 62,96 | 62,96 | 61,65 | 62,88 | 1,39% | 456,00 |
| 08.01.2024 | 61,15 | 62,22 | 60,75 | 62,02 | 1,39% | 539,00 |
| 05.01.2024 | 61,70 | 61,70 | 60,90 | 61,17 | -0,52% | 398,00 |
| 04.01.2024 | 61,41 | 61,68 | 60,84 | 61,49 | -0,97% | 279,00 |
| 03.01.2024 | 63,06 | 63,28 | 61,66 | 62,09 | -2,56% | 624,00 |
| 02.01.2024 | 65,56 | 65,91 | 63,72 | 63,72 | -3,70% | 205,00 |
| 29.12.2023 | 66,75 | 66,75 | 65,86 | 66,17 | 0,09% | 526,00 |
| 28.12.2023 | 66,47 | 66,47 | 65,84 | 66,11 | -0,53% | 868,00 |
| 27.12.2023 | 66,53 | 67,41 | 65,98 | 66,46 | 1,28% | 1.748,00 |
| 22.12.2023 | 64,70 | 65,78 | 64,60 | 65,62 | 1,63% | 586,00 |
| 21.12.2023 | 63,82 | 64,60 | 63,82 | 64,57 | -0,43% | 495,00 |
| 20.12.2023 | 66,12 | 66,12 | 64,67 | 64,85 | -2,04% | 364,00 |
| 19.12.2023 | 64,56 | 66,20 | 64,56 | 66,20 | 1,24% | 118,00 |
| 18.12.2023 | 65,23 | 65,56 | 65,13 | 65,39 | -0,76% | 574,00 |
| 15.12.2023 | 66,00 | 66,24 | 65,56 | 65,89 | 0,02% | 80,00 |
| 14.12.2023 | 65,91 | 66,38 | 65,81 | 65,88 | 2,94% | 778,00 |
| 13.12.2023 | 65,96 | 65,96 | 64,00 | 64,00 | -3,74% | 438,00 |
| 12.12.2023 | 67,10 | 67,31 | 66,48 | 66,49 | -2,48% | 892,00 |
| 11.12.2023 | 66,83 | 68,27 | 65,90 | 68,18 | -0,44% | 7.718,00 |
| 08.12.2023 | 66,38 | 68,48 | 66,08 | 68,48 | 4,07% | 444,00 |
| 07.12.2023 | 65,93 | 66,15 | 65,56 | 65,80 | 0,70% | 969,00 |