Echtzeit-Aktienkurs ZENDESK
Bid:
Ask:
Aktienkurse zur ZENDESK Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 142,20 | 148,79 | 141,25 | 146,27 | 1,60% | - |
25.02.2021 | 148,73 | 149,63 | 143,25 | 143,97 | -4,25% | - |
24.02.2021 | 147,87 | 151,57 | 146,96 | 150,36 | 0,51% | - |
23.02.2021 | 149,47 | 151,60 | 0,00 | 149,59 | -1,97% | - |
22.02.2021 | 154,93 | 155,45 | 151,82 | 152,60 | -3,14% | - |
19.02.2021 | 157,40 | 159,88 | 157,19 | 157,54 | 0,77% | - |
18.02.2021 | 152,73 | 157,70 | 152,12 | 156,33 | 1,97% | - |
17.02.2021 | 152,21 | 154,42 | 152,02 | 153,30 | -0,29% | - |
16.02.2021 | 156,58 | 157,15 | 152,69 | 153,76 | -2,25% | - |
12.02.2021 | 154,54 | 158,26 | 154,17 | 157,30 | 1,50% | - |
11.02.2021 | 155,37 | 157,08 | 154,22 | 154,98 | 0,33% | - |
10.02.2021 | 154,81 | 155,79 | 152,80 | 154,47 | -0,38% | - |
09.02.2021 | 154,52 | 157,04 | 154,16 | 155,05 | -0,44% | - |
08.02.2021 | 158,85 | 159,26 | 154,62 | 155,75 | -1,61% | - |
05.02.2021 | 162,18 | 166,55 | 157,74 | 158,30 | 1,50% | - |
04.02.2021 | 153,00 | 156,58 | 152,19 | 155,96 | 2,72% | - |
03.02.2021 | 151,15 | 153,17 | 150,18 | 151,84 | -0,67% | - |
02.02.2021 | 150,88 | 154,48 | 150,21 | 152,87 | 3,69% | - |
01.02.2021 | 147,41 | 149,30 | 146,44 | 147,42 | 2,09% | - |
29.01.2021 | 144,32 | 144,41 | 144,32 | 144,41 | 0,26% | - |
28.01.2021 | 142,27 | 145,79 | 0,00 | 144,02 | 5,92% | - |
27.01.2021 | 140,80 | 141,74 | 135,13 | 135,98 | -6,47% | - |
26.01.2021 | 145,26 | 147,47 | 144,36 | 145,38 | -1,09% | - |
25.01.2021 | 146,38 | 147,32 | 146,38 | 146,98 | -2,76% | - |
22.01.2021 | 151,63 | 152,49 | 150,12 | 151,15 | 2,61% | - |
21.01.2021 | 146,23 | 147,85 | 144,25 | 147,31 | 0,14% | - |
20.01.2021 | 147,33 | 148,79 | 146,19 | 147,11 | 0,77% | - |
19.01.2021 | 146,31 | 146,80 | 145,10 | 145,98 | 2,14% | - |
15.01.2021 | 145,13 | 146,27 | 141,63 | 142,91 | -2,22% | - |
14.01.2021 | 147,18 | 149,00 | 145,21 | 146,16 | -0,60% | - |
13.01.2021 | 148,82 | 149,69 | 146,13 | 147,04 | -3,55% | - |
12.01.2021 | 152,90 | 152,90 | 152,44 | 152,45 | 0,22% | - |
11.01.2021 | 149,85 | 153,05 | 149,82 | 152,11 | 2,05% | - |
08.01.2021 | 146,46 | 149,83 | 146,45 | 149,06 | 3,28% | - |
07.01.2021 | 142,55 | 144,36 | 141,71 | 144,33 | 4,53% | - |
06.01.2021 | 138,79 | 140,90 | 137,41 | 138,08 | -1,98% | - |
05.01.2021 | 138,99 | 141,13 | 137,63 | 140,87 | 1,54% | - |
04.01.2021 | 141,24 | 141,24 | 136,13 | 138,73 | -3,30% | - |
31.12.2020 | 141,73 | 143,79 | 141,34 | 143,47 | 1,47% | - |
30.12.2020 | 141,83 | 142,12 | 140,83 | 141,38 | 0,81% | - |
29.12.2020 | 140,26 | 140,26 | 140,26 | 140,26 | -1,60% | - |
28.12.2020 | 140,12 | 142,70 | 138,75 | 142,54 | -0,94% | - |
24.12.2020 | 143,30 | 145,41 | 142,25 | 143,89 | 0,68% | - |
23.12.2020 | 142,37 | 144,12 | 142,07 | 142,92 | -0,27% | - |
22.12.2020 | 142,52 | 144,23 | 141,58 | 143,31 | 1,96% | - |
21.12.2020 | 138,15 | 141,12 | 138,05 | 140,55 | 0,32% | - |
18.12.2020 | 140,27 | 141,80 | 139,30 | 140,10 | 0,24% | - |
17.12.2020 | 139,77 | 139,77 | 139,75 | 139,76 | 3,20% | - |
16.12.2020 | 134,88 | 136,96 | 134,38 | 135,43 | 0,24% | - |
15.12.2020 | 138,55 | 138,66 | 133,65 | 135,11 | -1,81% | - |
14.12.2020 | 135,55 | 137,86 | 134,27 | 137,60 | -0,89% | - |
11.12.2020 | 138,34 | 139,29 | 136,02 | 138,83 | 0,00% | - |
10.12.2020 | 134,82 | 141,58 | 134,21 | 138,82 | 4,83% | - |
09.12.2020 | 134,75 | 135,19 | 130,76 | 132,43 | -1,46% | - |
08.12.2020 | 135,43 | 137,26 | 131,69 | 134,39 | -3,56% | - |
07.12.2020 | 137,44 | 139,36 | 132,13 | 139,36 | 0,27% | - |
04.12.2020 | 135,90 | 149,62 | 135,90 | 138,98 | 3,08% | - |
03.12.2020 | 135,26 | 136,00 | 134,32 | 134,83 | 3,56% | - |
02.12.2020 | 132,32 | 134,23 | 130,20 | 130,20 | 14,84% | - |
01.12.2020 | 131,13 | 134,25 | 113,37 | 113,37 | -14,74% | - |
30.11.2020 | 133,30 | 133,32 | 132,59 | 132,97 | -2,90% | - |
27.11.2020 | 136,77 | 137,88 | 127,81 | 136,93 | 2,22% | - |
25.11.2020 | 133,13 | 136,54 | 131,76 | 133,96 | 4,17% | - |
24.11.2020 | 128,05 | 129,37 | 128,02 | 128,60 | 1,42% | - |
23.11.2020 | 125,94 | 128,09 | 125,81 | 126,81 | 0,28% | - |
20.11.2020 | 127,59 | 128,44 | 126,42 | 126,45 | -2,17% | - |
19.11.2020 | 127,70 | 129,26 | 0,00 | 129,26 | 2,99% | - |
18.11.2020 | 125,22 | 127,35 | 124,71 | 125,50 | -3,42% | - |
17.11.2020 | 126,26 | 129,94 | 125,90 | 129,94 | 6,03% | - |
16.11.2020 | 122,70 | 124,56 | 121,43 | 122,55 | -0,97% | - |
13.11.2020 | 124,27 | 124,55 | 122,10 | 123,75 | -0,59% | - |
12.11.2020 | 126,14 | 126,86 | 123,62 | 124,48 | 1,80% | - |
11.11.2020 | 125,19 | 126,21 | 121,74 | 122,27 | 0,82% | - |
10.11.2020 | 121,55 | 122,32 | 0,00 | 121,28 | -2,96% | - |
09.11.2020 | 124,64 | 126,89 | 124,40 | 124,99 | -0,13% | - |
06.11.2020 | 100,64 | 125,91 | 100,64 | 125,15 | 1,29% | - |
05.11.2020 | 123,66 | 124,75 | 121,34 | 123,56 | 0,63% | - |
04.11.2020 | 0,00 | 125,10 | 0,00 | 122,79 | 6,64% | - |
03.11.2020 | 112,80 | 115,29 | 111,36 | 115,15 | 5,18% | - |
02.11.2020 | 0,00 | 113,86 | 0,00 | 109,48 | -0,94% | - |
30.10.2020 | 113,96 | 114,74 | 109,23 | 110,51 | 3,82% | - |
29.10.2020 | 104,15 | 107,54 | 103,52 | 106,45 | 2,36% | - |
28.10.2020 | 105,60 | 106,03 | 103,77 | 104,00 | -3,14% | - |
27.10.2020 | 108,80 | 109,04 | 105,81 | 107,37 | -0,58% | - |
26.10.2020 | 108,47 | 108,95 | 106,37 | 108,00 | -2,07% | - |
23.10.2020 | 108,62 | 110,39 | 107,88 | 110,29 | 1,72% | - |
22.10.2020 | 109,46 | 109,81 | 106,44 | 108,43 | 0,60% | - |
21.10.2020 | 112,37 | 112,49 | 107,78 | 107,78 | -3,60% | - |
20.10.2020 | 113,33 | 113,77 | 111,70 | 111,81 | -2,24% | - |
19.10.2020 | 113,53 | 114,41 | 111,63 | 114,37 | 2,01% | - |
16.10.2020 | 112,92 | 113,86 | 0,00 | 112,12 | 1,16% | - |
15.10.2020 | 110,42 | 112,71 | 109,19 | 110,83 | -2,45% | - |
14.10.2020 | 112,46 | 113,61 | 110,12 | 113,61 | -0,02% | - |
13.10.2020 | 115,63 | 115,63 | 112,65 | 113,63 | 0,80% | - |
12.10.2020 | 112,29 | 113,56 | 111,01 | 112,73 | 1,88% | - |
09.10.2020 | 109,32 | 111,43 | 109,32 | 110,65 | 2,65% | - |
08.10.2020 | 109,96 | 109,96 | 107,16 | 107,79 | -1,10% | - |
07.10.2020 | 108,97 | 109,77 | 108,23 | 108,99 | 2,81% | - |
06.10.2020 | 105,80 | 107,95 | 104,59 | 106,02 | 0,37% | - |
05.10.2020 | 104,69 | 105,88 | 104,01 | 105,62 | 2,25% | - |