163,240€
-1,91%
Echtzeit-Aktienkurs Zscaler Inc.
Bid:
Ask:
Aktienkurse zur Zscaler Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 160,70 | 165,61 | 159,72 | 163,19 | -1,94% | 4,00 |
| 30.04.2024 | 166,42 | 166,42 | 166,42 | 166,42 | -0,25% | - |
| 29.04.2024 | 165,32 | 166,84 | 165,32 | 166,84 | 1,42% | 50,00 |
| 26.04.2024 | 164,50 | 164,50 | 164,50 | 164,50 | 0,93% | - |
| 25.04.2024 | 161,52 | 166,30 | 161,52 | 162,98 | -2,92% | 20,00 |
| 24.04.2024 | 166,02 | 168,08 | 166,02 | 167,88 | 5,37% | 45,00 |
| 23.04.2024 | 159,32 | 159,32 | 159,32 | 159,32 | -0,42% | - |
| 22.04.2024 | 158,72 | 160,00 | 158,72 | 160,00 | 1,94% | 20,00 |
| 19.04.2024 | 159,52 | 160,60 | 156,96 | 156,96 | -3,11% | 136,00 |
| 18.04.2024 | 162,00 | 162,00 | 162,00 | 162,00 | -1,05% | 100,00 |
| 17.04.2024 | 163,52 | 163,72 | 163,52 | 163,72 | 0,06% | 90,00 |
| 16.04.2024 | 163,52 | 163,62 | 162,04 | 163,62 | -0,81% | 41,00 |
| 15.04.2024 | 169,98 | 171,00 | 164,96 | 164,96 | -3,90% | 85,00 |
| 12.04.2024 | 172,16 | 172,16 | 171,66 | 171,66 | -0,48% | - |
| 11.04.2024 | 170,56 | 172,48 | 170,56 | 172,48 | -0,29% | 10,00 |
| 10.04.2024 | 172,98 | 172,98 | 172,98 | 172,98 | 0,45% | - |
| 09.04.2024 | 168,44 | 172,20 | 168,44 | 172,20 | 2,78% | 84,00 |
| 08.04.2024 | 167,54 | 167,54 | 167,54 | 167,54 | -0,43% | - |
| 05.04.2024 | 167,52 | 168,26 | 166,96 | 168,26 | 0,75% | 135,00 |
| 04.04.2024 | 171,72 | 171,72 | 167,00 | 167,00 | -3,40% | 95,00 |
| 03.04.2024 | 173,74 | 173,74 | 172,88 | 172,88 | -0,83% | - |
| 02.04.2024 | 177,92 | 178,06 | 173,44 | 174,32 | -2,31% | 212,00 |
| 28.03.2024 | 177,74 | 180,00 | 177,74 | 178,44 | -1,90% | 80,00 |
| 27.03.2024 | 180,22 | 181,90 | 179,52 | 181,90 | 1,10% | 35,00 |
| 26.03.2024 | 178,52 | 179,92 | 178,52 | 179,92 | 0,63% | 100,00 |
| 25.03.2024 | 177,44 | 179,68 | 177,44 | 178,80 | -0,33% | 35,00 |
| 22.03.2024 | 182,02 | 182,64 | 178,56 | 179,40 | -0,91% | 208,00 |
| 21.03.2024 | 181,32 | 183,82 | 181,04 | 181,04 | 0,22% | 190,00 |
| 20.03.2024 | 178,78 | 180,64 | 178,78 | 180,64 | 1,31% | 15,00 |
| 19.03.2024 | 178,88 | 178,88 | 178,30 | 178,30 | -0,11% | - |
| 18.03.2024 | 176,20 | 178,50 | 176,20 | 178,50 | 0,51% | 94,00 |
| 15.03.2024 | 186,10 | 186,10 | 177,60 | 177,60 | -4,50% | 185,00 |
| 14.03.2024 | 183,98 | 185,96 | 183,98 | 185,96 | 0,02% | 25,00 |
| 13.03.2024 | 184,00 | 185,92 | 184,00 | 185,92 | 1,16% | 6,00 |
| 12.03.2024 | 183,78 | 183,78 | 183,78 | 183,78 | 1,08% | 20,00 |
| 11.03.2024 | 179,52 | 181,96 | 179,52 | 181,82 | -1,02% | 26,00 |
| 08.03.2024 | 182,02 | 184,28 | 180,00 | 183,70 | -0,21% | 145,00 |
| 07.03.2024 | 182,50 | 185,48 | 182,50 | 184,08 | -1,32% | 75,00 |
| 06.03.2024 | 196,78 | 196,78 | 185,34 | 186,54 | -0,37% | 295,00 |
| 05.03.2024 | 193,56 | 194,98 | 183,40 | 187,24 | -5,43% | 311,00 |
| 04.03.2024 | 200,05 | 203,65 | 197,00 | 198,00 | -2,25% | 305,00 |
| 01.03.2024 | 208,75 | 210,95 | 200,00 | 202,55 | -8,66% | 232,00 |
| 29.02.2024 | 217,55 | 221,75 | 216,45 | 221,75 | 1,44% | 140,00 |
| 28.02.2024 | 223,00 | 223,00 | 218,35 | 218,60 | -2,24% | 308,00 |
| 27.02.2024 | 220,45 | 226,50 | 220,45 | 223,60 | -1,28% | 140,00 |
| 26.02.2024 | 217,80 | 226,50 | 215,55 | 226,50 | 5,30% | 213,00 |
| 23.02.2024 | 207,55 | 215,70 | 206,60 | 215,10 | 2,16% | 80,00 |
| 22.02.2024 | 208,00 | 211,45 | 206,65 | 210,55 | 7,15% | 227,00 |
| 21.02.2024 | 206,00 | 210,00 | 195,92 | 196,50 | -13,21% | 581,00 |
| 20.02.2024 | 233,00 | 233,00 | 226,40 | 226,40 | -3,78% | 30,00 |
| 19.02.2024 | 235,30 | 237,00 | 235,30 | 235,30 | 1,99% | 58,00 |
| 16.02.2024 | 234,75 | 235,35 | 230,70 | 230,70 | 0,41% | 161,00 |
| 15.02.2024 | 234,55 | 237,70 | 229,75 | 229,75 | 1,06% | 15,00 |
| 14.02.2024 | 225,40 | 227,60 | 225,40 | 227,35 | -0,74% | 55,00 |
| 13.02.2024 | 234,55 | 236,40 | 229,05 | 229,05 | -3,76% | 118,00 |
| 12.02.2024 | 235,85 | 238,00 | 235,85 | 238,00 | 1,71% | 110,00 |
| 09.02.2024 | 234,00 | 234,00 | 234,00 | 234,00 | 1,78% | 8,00 |
| 08.02.2024 | 225,95 | 229,90 | 225,95 | 229,90 | 1,66% | 54,00 |
| 07.02.2024 | 217,85 | 226,15 | 217,85 | 226,15 | 3,74% | 65,00 |
| 06.02.2024 | 215,55 | 218,00 | 215,55 | 218,00 | 2,71% | 45,00 |
| 05.02.2024 | 221,10 | 221,10 | 212,15 | 212,25 | -5,29% | 165,00 |
| 02.02.2024 | 219,85 | 224,10 | 219,85 | 224,10 | 1,43% | 30,00 |
| 01.02.2024 | 218,15 | 220,95 | 218,15 | 220,95 | 2,29% | 8,00 |
| 31.01.2024 | 218,45 | 218,70 | 216,00 | 216,00 | -4,23% | 115,00 |
| 30.01.2024 | 225,25 | 225,55 | 225,25 | 225,55 | 0,74% | 3,00 |
| 29.01.2024 | 218,55 | 223,90 | 218,10 | 223,90 | 3,23% | 50,00 |
| 26.01.2024 | 216,90 | 216,90 | 216,90 | 216,90 | -2,34% | - |
| 25.01.2024 | 222,80 | 222,80 | 221,00 | 222,10 | -1,73% | 40,00 |
| 24.01.2024 | 223,50 | 226,00 | 223,50 | 226,00 | 0,47% | 100,00 |
| 23.01.2024 | 219,20 | 224,95 | 219,20 | 224,95 | 2,25% | 174,00 |
| 22.01.2024 | 211,25 | 220,00 | 211,25 | 220,00 | 4,91% | 96,00 |
| 19.01.2024 | 209,35 | 209,70 | 209,35 | 209,70 | 0,33% | - |
| 18.01.2024 | 206,85 | 210,50 | 206,85 | 209,00 | -0,48% | 46,00 |
| 17.01.2024 | 210,15 | 212,45 | 210,00 | 210,00 | -1,36% | 13,00 |
| 16.01.2024 | 210,85 | 212,90 | 209,25 | 212,90 | 0,09% | 10,00 |
| 15.01.2024 | 212,00 | 212,70 | 210,65 | 212,70 | 0,78% | 86,00 |
| 12.01.2024 | 208,00 | 211,25 | 208,00 | 211,05 | 0,67% | 284,00 |
| 11.01.2024 | 205,40 | 209,65 | 205,40 | 209,65 | 1,90% | 78,00 |
| 10.01.2024 | 208,00 | 209,30 | 205,75 | 205,75 | 0,37% | 198,00 |
| 09.01.2024 | 198,10 | 205,00 | 198,10 | 205,00 | 3,13% | 18,00 |
| 08.01.2024 | 190,60 | 198,78 | 190,60 | 198,78 | 4,06% | 178,00 |
| 05.01.2024 | 191,78 | 191,78 | 191,02 | 191,02 | -1,26% | 86,00 |
| 04.01.2024 | 191,54 | 193,46 | 190,74 | 193,46 | 1,34% | 35,00 |
| 03.01.2024 | 192,64 | 192,86 | 190,82 | 190,90 | -0,57% | 263,00 |
| 02.01.2024 | 199,98 | 199,98 | 192,00 | 192,00 | -5,00% | 85,00 |
| 29.12.2023 | 202,10 | 202,10 | 202,10 | 202,10 | 0,10% | - |
| 28.12.2023 | 201,90 | 201,90 | 201,90 | 201,90 | 0,20% | - |
| 27.12.2023 | 203,05 | 203,05 | 201,50 | 201,50 | 0,82% | 10,00 |
| 22.12.2023 | 199,86 | 199,86 | 199,86 | 199,86 | -0,37% | - |
| 21.12.2023 | 200,05 | 200,60 | 200,05 | 200,60 | -1,26% | 42,00 |
| 20.12.2023 | 203,50 | 205,00 | 203,15 | 203,15 | 0,15% | 6,00 |
| 19.12.2023 | 202,55 | 204,90 | 202,55 | 202,85 | 0,22% | 84,00 |
| 18.12.2023 | 204,00 | 205,40 | 202,40 | 202,40 | 0,67% | 238,00 |
| 15.12.2023 | 196,20 | 201,05 | 196,20 | 201,05 | 3,30% | 36,00 |
| 14.12.2023 | 197,96 | 200,20 | 194,62 | 194,62 | -0,50% | 113,00 |
| 13.12.2023 | 196,80 | 196,98 | 195,02 | 195,60 | 1,88% | 45,00 |
| 12.12.2023 | 188,72 | 193,52 | 188,44 | 192,00 | 1,05% | 252,00 |
| 11.12.2023 | 183,70 | 190,00 | 183,32 | 190,00 | 2,15% | 71,00 |
| 08.12.2023 | 184,26 | 186,00 | 184,26 | 186,00 | 0,59% | 5,00 |
| 07.12.2023 | 181,82 | 184,92 | 181,82 | 184,90 | -2,13% | 10,00 |