57,705€
0,67%
Echtzeit-Aktienkurs Zoom Video Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 58,16 | 58,16 | 56,69 | 57,73 | 0,72% | 25,00 |
| 25.04.2024 | 56,61 | 57,32 | 56,61 | 57,32 | -1,17% | 2,00 |
| 24.04.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 3,81% | - |
| 23.04.2024 | 55,55 | 55,87 | 55,55 | 55,87 | -0,14% | 40,00 |
| 22.04.2024 | 55,81 | 56,28 | 55,81 | 55,95 | 0,45% | 33,00 |
| 19.04.2024 | 55,66 | 55,70 | 55,66 | 55,70 | -1,71% | 5,00 |
| 18.04.2024 | 55,33 | 56,67 | 55,33 | 56,67 | 1,87% | 125,00 |
| 17.04.2024 | 55,71 | 55,71 | 55,63 | 55,63 | -1,40% | 10,00 |
| 16.04.2024 | 56,39 | 56,42 | 56,39 | 56,42 | -1,14% | 40,00 |
| 15.04.2024 | 57,01 | 58,04 | 57,01 | 57,07 | -2,03% | 150,00 |
| 12.04.2024 | 58,07 | 58,25 | 58,07 | 58,25 | 0,29% | 20,00 |
| 11.04.2024 | 57,65 | 58,08 | 57,65 | 58,08 | -1,79% | 23,00 |
| 10.04.2024 | 58,53 | 59,14 | 58,53 | 59,14 | 2,30% | 210,00 |
| 09.04.2024 | 57,81 | 57,81 | 57,81 | 57,81 | -0,02% | - |
| 08.04.2024 | 57,82 | 57,82 | 57,82 | 57,82 | -1,36% | - |
| 05.04.2024 | 58,16 | 58,62 | 58,16 | 58,62 | 0,64% | 10,00 |
| 04.04.2024 | 58,25 | 58,25 | 58,25 | 58,25 | -0,67% | - |
| 03.04.2024 | 58,75 | 58,75 | 58,64 | 58,64 | -2,32% | 20,00 |
| 02.04.2024 | 60,03 | 60,03 | 60,03 | 60,03 | -1,93% | - |
| 28.03.2024 | 61,20 | 61,21 | 61,20 | 61,21 | 0,23% | 3,00 |
| 27.03.2024 | 61,07 | 61,07 | 61,07 | 61,07 | -0,51% | - |
| 26.03.2024 | 61,31 | 61,38 | 61,31 | 61,38 | 1,27% | 217,00 |
| 25.03.2024 | 61,17 | 61,17 | 60,61 | 60,61 | -0,79% | 115,00 |
| 22.03.2024 | 61,09 | 61,09 | 61,09 | 61,09 | -0,80% | - |
| 21.03.2024 | 61,15 | 61,71 | 61,15 | 61,58 | 0,24% | 17,00 |
| 20.03.2024 | 60,86 | 61,43 | 60,86 | 61,43 | 0,54% | 39,00 |
| 19.03.2024 | 60,86 | 61,10 | 60,86 | 61,10 | 0,43% | 85,00 |
| 18.03.2024 | 60,55 | 60,84 | 60,55 | 60,84 | 0,12% | 15,00 |
| 15.03.2024 | 61,57 | 61,92 | 60,77 | 60,77 | -1,98% | 98,00 |
| 14.03.2024 | 62,51 | 63,43 | 62,00 | 62,00 | -2,42% | 173,00 |
| 13.03.2024 | 63,63 | 63,63 | 63,54 | 63,54 | -1,37% | 7,00 |
| 12.03.2024 | 63,69 | 64,49 | 63,69 | 64,42 | 0,44% | 86,00 |
| 11.03.2024 | 60,88 | 64,14 | 60,79 | 64,14 | 3,30% | 55,00 |
| 08.03.2024 | 60,84 | 62,09 | 60,84 | 62,09 | 2,87% | 65,00 |
| 07.03.2024 | 60,36 | 60,36 | 60,36 | 60,36 | -1,15% | - |
| 06.03.2024 | 61,21 | 61,87 | 61,06 | 61,06 | -3,60% | 27,00 |
| 05.03.2024 | 63,48 | 63,48 | 63,34 | 63,34 | -1,60% | 10,00 |
| 04.03.2024 | 64,97 | 65,17 | 64,37 | 64,37 | -1,48% | 672,00 |
| 01.03.2024 | 65,24 | 65,34 | 65,24 | 65,34 | 0,54% | 7,00 |
| 29.02.2024 | 63,49 | 64,99 | 63,49 | 64,99 | 1,15% | 470,00 |
| 28.02.2024 | 62,48 | 64,25 | 61,96 | 64,25 | 3,23% | 52,00 |
| 27.02.2024 | 63,79 | 65,75 | 60,62 | 62,24 | 5,92% | 521,00 |
| 26.02.2024 | 58,81 | 59,18 | 58,65 | 58,76 | 2,28% | 420,00 |
| 23.02.2024 | 57,03 | 57,45 | 57,03 | 57,45 | 0,28% | 53,00 |
| 22.02.2024 | 57,66 | 57,66 | 57,04 | 57,29 | 1,56% | 135,00 |
| 21.02.2024 | 56,32 | 56,41 | 56,31 | 56,41 | -0,35% | 19,00 |
| 20.02.2024 | 57,72 | 57,72 | 56,61 | 56,61 | -2,80% | 66,00 |
| 19.02.2024 | 57,61 | 58,24 | 57,61 | 58,24 | -1,89% | 96,00 |
| 16.02.2024 | 59,36 | 59,36 | 59,36 | 59,36 | -0,10% | - |
| 15.02.2024 | 60,16 | 60,16 | 59,42 | 59,42 | 0,20% | 302,00 |
| 14.02.2024 | 59,12 | 60,55 | 59,12 | 59,30 | 0,64% | 194,00 |
| 13.02.2024 | 59,51 | 59,91 | 58,92 | 58,92 | -3,85% | 108,00 |
| 12.02.2024 | 61,13 | 61,28 | 61,13 | 61,28 | 0,62% | 19,00 |
| 09.02.2024 | 59,01 | 60,90 | 59,01 | 60,90 | 3,22% | 257,00 |
| 08.02.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,20% | 100,00 |
| 07.02.2024 | 58,84 | 58,84 | 58,30 | 58,30 | -1,60% | 11,00 |
| 06.02.2024 | 59,07 | 59,70 | 59,07 | 59,25 | 0,08% | 27,00 |
| 05.02.2024 | 59,03 | 59,20 | 59,03 | 59,20 | -1,25% | 23,00 |
| 02.02.2024 | 60,01 | 60,01 | 59,95 | 59,95 | 0,79% | 25,00 |
| 01.02.2024 | 59,67 | 59,79 | 59,48 | 59,48 | -1,28% | 142,00 |
| 31.01.2024 | 61,25 | 61,25 | 60,25 | 60,25 | -3,58% | 26,00 |
| 30.01.2024 | 63,44 | 63,44 | 62,49 | 62,49 | -1,00% | 23,00 |
| 29.01.2024 | 62,84 | 63,12 | 62,26 | 63,12 | 0,99% | 60,00 |
| 26.01.2024 | 62,00 | 62,50 | 61,72 | 62,50 | -2,05% | 1.030,00 |
| 25.01.2024 | 62,96 | 63,81 | 62,96 | 63,81 | 0,52% | 50,00 |
| 24.01.2024 | 64,76 | 64,76 | 63,48 | 63,48 | -0,87% | 227,00 |
| 23.01.2024 | 63,53 | 64,04 | 63,53 | 64,04 | -0,25% | 5,00 |
| 22.01.2024 | 64,99 | 64,99 | 63,99 | 64,20 | 3,20% | 366,00 |
| 19.01.2024 | 61,75 | 62,21 | 61,75 | 62,21 | 1,97% | 15,00 |
| 18.01.2024 | 61,01 | 61,01 | 61,01 | 61,01 | -1,60% | - |
| 17.01.2024 | 62,86 | 63,02 | 62,00 | 62,00 | -2,97% | 989,00 |
| 16.01.2024 | 63,90 | 63,90 | 63,90 | 63,90 | -0,28% | - |
| 15.01.2024 | 64,08 | 64,08 | 64,08 | 64,08 | 2,58% | 16,00 |
| 12.01.2024 | 62,08 | 62,69 | 62,08 | 62,47 | 0,02% | 48,00 |
| 11.01.2024 | 61,98 | 62,46 | 61,98 | 62,46 | 0,50% | 13,00 |
| 10.01.2024 | 62,17 | 62,20 | 61,95 | 62,15 | 0,88% | 44,00 |
| 09.01.2024 | 62,17 | 62,17 | 61,61 | 61,61 | -1,75% | 20,00 |
| 08.01.2024 | 60,86 | 62,71 | 60,86 | 62,71 | 3,16% | 50,00 |
| 05.01.2024 | 60,89 | 60,93 | 60,79 | 60,79 | -0,80% | 44,00 |
| 04.01.2024 | 61,31 | 61,31 | 61,28 | 61,28 | -1,95% | 25,00 |
| 03.01.2024 | 63,00 | 63,00 | 62,50 | 62,50 | -4,41% | 70,00 |
| 02.01.2024 | 65,03 | 65,38 | 65,03 | 65,38 | -0,52% | 100,00 |
| 29.12.2023 | 65,82 | 65,82 | 65,63 | 65,72 | -0,41% | 16,00 |
| 28.12.2023 | 66,17 | 66,32 | 65,99 | 65,99 | -0,32% | 73,00 |
| 27.12.2023 | 66,80 | 67,67 | 66,20 | 66,20 | 1,97% | 1.146,00 |
| 22.12.2023 | 64,92 | 64,92 | 64,92 | 64,92 | 1,52% | - |
| 21.12.2023 | 63,94 | 64,94 | 63,94 | 63,95 | -0,37% | 210,00 |
| 20.12.2023 | 65,80 | 65,80 | 64,19 | 64,19 | -0,96% | 68,00 |
| 19.12.2023 | 64,81 | 64,81 | 64,81 | 64,81 | -0,34% | 80,00 |
| 18.12.2023 | 65,34 | 65,34 | 65,03 | 65,03 | -1,20% | 16,00 |
| 15.12.2023 | 65,82 | 65,82 | 65,82 | 65,82 | -0,38% | 60,00 |
| 14.12.2023 | 66,07 | 66,07 | 65,61 | 66,07 | 2,75% | 95,00 |
| 13.12.2023 | 65,87 | 65,87 | 64,30 | 64,30 | -3,31% | 156,00 |
| 12.12.2023 | 67,13 | 67,13 | 66,50 | 66,50 | -0,75% | 170,00 |
| 11.12.2023 | 67,22 | 67,22 | 66,18 | 67,00 | -1,44% | 1.697,00 |
| 08.12.2023 | 66,03 | 67,98 | 66,03 | 67,98 | 2,23% | 1,00 |
| 07.12.2023 | 65,48 | 66,50 | 65,48 | 66,50 | 0,76% | 46,00 |
| 06.12.2023 | 63,35 | 66,00 | 63,35 | 66,00 | 3,38% | 135,00 |
| 05.12.2023 | 62,25 | 63,84 | 62,25 | 63,84 | 2,52% | 208,00 |
| 04.12.2023 | 64,01 | 64,01 | 62,27 | 62,27 | 0,79% | 15,00 |