173,180$
0,50%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 175,21 | 175,21 | 173,07 | 173,18 | 0,50% | 13.738,00 |
01.05.2024 | 173,00 | 177,02 | 170,96 | 172,31 | -0,35% | 989.604,00 |
30.04.2024 | 177,92 | 178,53 | 172,01 | 172,92 | -3,42% | 1.335.279,00 |
29.04.2024 | 177,84 | 179,97 | 177,10 | 179,04 | 1,12% | 1.294.542,00 |
26.04.2024 | 176,51 | 179,90 | 175,08 | 177,05 | 1,28% | 1.341.755,00 |
25.04.2024 | 173,68 | 176,42 | 172,25 | 174,81 | -1,49% | 1.068.379,00 |
24.04.2024 | 179,14 | 181,80 | 176,04 | 177,46 | 0,31% | 1.358.792,00 |
23.04.2024 | 171,21 | 178,25 | 171,21 | 176,92 | 3,48% | 2.173.935,00 |
22.04.2024 | 170,00 | 172,16 | 166,76 | 170,97 | 1,04% | 1.178.116,00 |
19.04.2024 | 172,00 | 172,19 | 167,18 | 169,21 | -2,09% | 2.285.496,00 |
18.04.2024 | 178,36 | 178,36 | 172,71 | 172,82 | -0,08% | 1.534.372,00 |
17.04.2024 | 175,37 | 176,17 | 172,72 | 172,96 | -0,78% | 1.292.196,00 |
16.04.2024 | 174,07 | 176,21 | 173,00 | 174,32 | -0,30% | 1.428.000,00 |
15.04.2024 | 181,73 | 181,75 | 173,74 | 174,85 | -3,62% | 2.259.965,00 |
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% | 1.001.252,00 |
10.04.2024 | 184,00 | 185,36 | 181,71 | 183,95 | -2,41% | 1.397.971,00 |
09.04.2024 | 185,51 | 188,62 | 184,83 | 188,50 | 2,59% | 1.773.328,00 |
08.04.2024 | 183,32 | 184,36 | 181,24 | 183,74 | 0,22% | 958.063,00 |
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% | 2.469.571,00 |
03.04.2024 | 187,34 | 189,08 | 185,84 | 186,32 | -1,28% | 1.276.776,00 |
02.04.2024 | 186,81 | 190,02 | 185,67 | 188,74 | -1,76% | 1.657.322,00 |
01.04.2024 | 192,50 | 193,78 | 189,59 | 192,13 | -0,26% | 1.222.872,00 |
28.03.2024 | 191,29 | 194,18 | 190,75 | 192,63 | -0,40% | 1.628.154,00 |
27.03.2024 | 197,39 | 197,77 | 192,55 | 193,40 | -1,14% | 1.062.504,00 |
26.03.2024 | 195,84 | 196,01 | 192,51 | 195,63 | 0,80% | 1.191.803,00 |
25.03.2024 | 194,84 | 195,77 | 192,66 | 194,07 | -0,45% | 1.207.050,00 |
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% | 1.568.987,00 |
20.03.2024 | 196,26 | 197,88 | 193,85 | 197,30 | 1,06% | 1.518.701,00 |
19.03.2024 | 193,44 | 196,00 | 190,35 | 195,24 | -0,29% | 2.071.918,00 |
18.03.2024 | 194,00 | 197,35 | 191,25 | 195,80 | 0,91% | 2.327.803,00 |
15.03.2024 | 198,79 | 199,73 | 193,47 | 194,03 | -2,37% | 2.665.872,00 |
14.03.2024 | 201,43 | 202,13 | 197,16 | 198,74 | -1,34% | 1.091.620,00 |
13.03.2024 | 200,17 | 204,43 | 199,11 | 201,43 | 0,13% | 1.747.131,00 |
12.03.2024 | 203,20 | 205,34 | 199,00 | 201,16 | 0,19% | 2.187.909,00 |
11.03.2024 | 196,70 | 201,85 | 195,66 | 200,78 | 1,05% | 1.685.757,00 |
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% | 3.344.385,00 |
06.03.2024 | 214,62 | 217,17 | 200,81 | 202,38 | -1,93% | 4.119.357,00 |
05.03.2024 | 209,94 | 210,05 | 199,29 | 206,36 | -3,67% | 4.841.318,00 |
04.03.2024 | 220,12 | 221,62 | 212,63 | 214,22 | -2,29% | 4.116.736,00 |
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% | 5.402.985,00 |
28.02.2024 | 240,10 | 242,47 | 236,50 | 237,29 | -2,14% | 1.989.373,00 |
27.02.2024 | 244,00 | 251,55 | 242,02 | 242,47 | 0,32% | 2.245.319,00 |
26.02.2024 | 239,99 | 246,00 | 236,91 | 241,70 | 2,75% | 2.712.948,00 |
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% | 3.648.952,00 |
21.02.2024 | 213,00 | 216,51 | 202,44 | 214,05 | -14,13% | 7.600.870,00 |
20.02.2024 | 251,94 | 251,94 | 240,96 | 249,28 | -1,37% | 1.767.918,00 |
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% | 1.023.130,00 |
14.02.2024 | 247,66 | 253,54 | 246,10 | 253,30 | 4,32% | 1.484.170,00 |
13.02.2024 | 242,33 | 247,67 | 237,57 | 242,80 | -4,39% | 3.417.244,00 |
12.02.2024 | 253,70 | 256,42 | 251,28 | 253,95 | -0,38% | 1.421.606,00 |
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% | 2.229.912,00 |
06.02.2024 | 235,25 | 236,32 | 228,52 | 234,73 | 1,13% | 1.651.634,00 |
05.02.2024 | 233,45 | 239,45 | 226,19 | 232,11 | -4,87% | 4.416.480,00 |
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% | 917.069,00 |
31.01.2024 | 238,00 | 239,59 | 232,31 | 235,67 | -2,26% | 1.559.061,00 |
30.01.2024 | 243,41 | 245,82 | 240,90 | 241,12 | -1,61% | 2.013.875,00 |
29.01.2024 | 238,69 | 245,11 | 238,02 | 245,06 | 3,48% | 1.213.203,00 |
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% | 1.460.910,00 |
24.01.2024 | 245,00 | 246,38 | 240,67 | 241,43 | -0,48% | 1.420.974,00 |
23.01.2024 | 242,52 | 245,00 | 238,95 | 242,59 | 0,72% | 1.972.416,00 |
22.01.2024 | 239,68 | 241,77 | 235,08 | 240,85 | 4,13% | 2.483.396,00 |
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% | 1.885.186,00 |
17.01.2024 | 228,90 | 230,33 | 221,50 | 225,33 | -2,95% | 2.284.418,00 |
16.01.2024 | 230,00 | 233,28 | 228,78 | 232,18 | 0,61% | 1.507.518,00 |
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% | 1.285.341,00 |
10.01.2024 | 228,31 | 230,23 | 224,66 | 225,51 | -0,33% | 1.734.486,00 |
09.01.2024 | 215,96 | 228,15 | 215,96 | 226,26 | 3,81% | 2.439.407,00 |
08.01.2024 | 212,51 | 219,35 | 212,51 | 217,95 | 3,88% | 1.490.711,00 |
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% | 1.087.294,00 |
03.01.2024 | 208,53 | 215,70 | 206,67 | 210,21 | -0,99% | 1.982.645,00 |
02.01.2024 | 218,10 | 218,17 | 210,62 | 212,32 | -4,17% | 1.957.321,00 |
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% | 568.037,00 |
27.12.2023 | 225,16 | 227,29 | 224,00 | 225,02 | 0,19% | 782.192,00 |
26.12.2023 | 222,23 | 224,69 | 221,46 | 224,59 | 1,31% | 769.200,00 |
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% | 1.249.307,00 |
20.12.2023 | 222,55 | 224,62 | 217,74 | 218,87 | -2,33% | 1.439.099,00 |
19.12.2023 | 221,49 | 224,95 | 221,01 | 224,08 | 0,69% | 1.420.142,00 |
18.12.2023 | 221,66 | 224,09 | 219,60 | 222,55 | 0,40% | 2.382.416,00 |
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% | 2.921.579,00 |
13.12.2023 | 212,34 | 216,04 | 210,05 | 215,32 | 2,16% | 2.175.139,00 |
12.12.2023 | 207,00 | 211,59 | 205,10 | 210,76 | 2,57% | 2.270.411,00 |
11.12.2023 | 200,38 | 207,51 | 200,06 | 205,48 | 3,36% | 2.191.553,00 |
08.12.2023 | 198,00 | 202,73 | 197,59 | 198,80 | -0,63% | 2.034.754,00 |