61,597$
-0,09%
Echtzeit-Aktienkurs Zoom Video Communications Inc.
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 61,91 | 62,17 | 60,98 | 61,65 | 0,05% | 3.215.284,00 |
| 23.04.2024 | 59,63 | 61,76 | 59,63 | 61,62 | 3,49% | 3.891.035,00 |
| 22.04.2024 | 59,94 | 60,07 | 58,88 | 59,54 | 0,15% | 2.905.932,00 |
| 19.04.2024 | 59,81 | 60,21 | 59,08 | 59,45 | -0,80% | 2.542.305,00 |
| 18.04.2024 | 60,25 | 60,75 | 59,61 | 59,93 | 1,46% | 4.223.924,00 |
| 17.04.2024 | 59,28 | 59,79 | 59,01 | 59,07 | -0,35% | 2.034.152,00 |
| 16.04.2024 | 60,20 | 60,28 | 59,26 | 59,28 | -1,61% | 2.241.825,00 |
| 15.04.2024 | 61,71 | 61,79 | 59,76 | 60,25 | -2,24% | 3.361.183,00 |
| 12.04.2024 | 62,07 | 62,50 | 61,57 | 61,63 | -1,41% | 2.718.733,00 |
| 11.04.2024 | 62,70 | 62,82 | 62,02 | 62,51 | 0,47% | 2.009.194,00 |
| 10.04.2024 | 62,40 | 62,90 | 61,55 | 62,22 | -2,55% | 3.166.423,00 |
| 09.04.2024 | 62,97 | 64,63 | 62,81 | 63,85 | 1,32% | 3.284.080,00 |
| 08.04.2024 | 62,22 | 63,66 | 61,70 | 63,02 | 0,13% | 3.309.082,00 |
| 05.04.2024 | 63,07 | 63,42 | 62,62 | 62,94 | -0,54% | 2.291.561,00 |
| 04.04.2024 | 63,51 | 64,33 | 63,03 | 63,28 | 0,11% | 2.614.517,00 |
| 03.04.2024 | 63,47 | 63,85 | 63,01 | 63,21 | -0,86% | 2.831.592,00 |
| 02.04.2024 | 63,51 | 64,10 | 63,23 | 63,76 | -1,50% | 2.927.680,00 |
| 01.04.2024 | 67,04 | 67,04 | 64,62 | 64,73 | -0,98% | 2.955.090,00 |
| 28.03.2024 | 66,86 | 66,86 | 65,33 | 65,37 | -1,88% | 2.605.842,00 |
| 27.03.2024 | 66,61 | 66,96 | 65,93 | 66,62 | 0,41% | 1.882.940,00 |
| 26.03.2024 | 67,00 | 67,40 | 66,19 | 66,35 | -0,54% | 1.642.307,00 |
| 25.03.2024 | 65,85 | 66,94 | 65,35 | 66,71 | 1,14% | 2.227.021,00 |
| 22.03.2024 | 66,35 | 66,41 | 65,58 | 65,96 | -0,87% | 1.522.154,00 |
| 21.03.2024 | 67,27 | 67,27 | 66,42 | 66,54 | -0,48% | 1.702.368,00 |
| 20.03.2024 | 66,66 | 67,26 | 65,97 | 66,86 | 0,50% | 1.594.928,00 |
| 19.03.2024 | 65,50 | 67,00 | 65,35 | 66,53 | 0,45% | 2.341.989,00 |
| 18.03.2024 | 66,31 | 67,22 | 66,00 | 66,23 | 0,41% | 2.132.726,00 |
| 15.03.2024 | 66,74 | 67,61 | 65,89 | 65,96 | -1,93% | 5.677.426,00 |
| 14.03.2024 | 68,56 | 68,88 | 66,87 | 67,26 | -1,72% | 1.902.832,00 |
| 13.03.2024 | 69,74 | 69,95 | 68,34 | 68,44 | -2,06% | 2.402.910,00 |
| 12.03.2024 | 70,00 | 70,57 | 69,30 | 69,88 | 0,29% | 3.160.642,00 |
| 11.03.2024 | 67,19 | 70,26 | 67,13 | 69,68 | 3,75% | 4.434.020,00 |
| 08.03.2024 | 67,66 | 68,29 | 67,15 | 67,16 | 0,19% | 2.983.026,00 |
| 07.03.2024 | 66,55 | 67,46 | 66,55 | 67,03 | 0,92% | 2.483.481,00 |
| 06.03.2024 | 67,19 | 67,78 | 66,31 | 66,42 | -0,11% | 2.925.061,00 |
| 05.03.2024 | 68,73 | 69,19 | 66,06 | 66,49 | -4,65% | 4.874.646,00 |
| 04.03.2024 | 70,91 | 70,92 | 69,49 | 69,73 | -1,66% | 5.257.919,00 |
| 01.03.2024 | 70,98 | 71,20 | 70,13 | 70,91 | 0,25% | 4.272.703,00 |
| 29.02.2024 | 70,00 | 71,30 | 69,07 | 70,73 | 1,57% | 5.830.393,00 |
| 28.02.2024 | 67,73 | 70,61 | 67,56 | 69,64 | 2,11% | 8.100.856,00 |
| 27.02.2024 | 67,15 | 69,48 | 65,06 | 68,20 | 8,05% | 18.557.961,00 |
| 26.02.2024 | 63,65 | 64,32 | 62,95 | 63,12 | -0,44% | 13.348.816,00 |
| 23.02.2024 | 62,50 | 63,47 | 62,30 | 63,40 | 2,04% | 3.518.836,00 |
| 22.02.2024 | 61,93 | 62,18 | 60,94 | 62,13 | 1,27% | 3.383.314,00 |
| 21.02.2024 | 60,42 | 61,42 | 60,14 | 61,35 | 0,07% | 3.343.778,00 |
| 20.02.2024 | 61,70 | 61,92 | 60,48 | 61,31 | -1,30% | 3.742.755,00 |
| 16.02.2024 | 63,38 | 63,76 | 62,08 | 62,12 | -3,00% | 4.128.229,00 |
| 15.02.2024 | 64,35 | 64,73 | 63,74 | 64,04 | -0,16% | 1.917.676,00 |
| 14.02.2024 | 64,34 | 64,48 | 63,51 | 64,14 | 0,75% | 1.810.992,00 |
| 13.02.2024 | 63,00 | 64,05 | 62,81 | 63,66 | -1,27% | 3.230.046,00 |
| 12.02.2024 | 65,72 | 66,15 | 64,45 | 64,48 | -1,86% | 3.077.320,00 |
| 09.02.2024 | 64,21 | 66,50 | 64,01 | 65,70 | 2,83% | 4.302.135,00 |
| 08.02.2024 | 63,69 | 64,07 | 63,07 | 63,89 | 0,02% | 3.304.672,00 |
| 07.02.2024 | 64,18 | 64,25 | 63,06 | 63,88 | 0,47% | 2.738.645,00 |
| 06.02.2024 | 63,53 | 64,14 | 63,21 | 63,58 | -0,16% | 3.031.192,00 |
| 05.02.2024 | 63,93 | 64,02 | 63,35 | 63,68 | -0,92% | 2.597.121,00 |
| 02.02.2024 | 64,28 | 64,79 | 63,36 | 64,27 | -0,89% | 4.006.888,00 |
| 01.02.2024 | 64,78 | 65,65 | 64,13 | 64,85 | 0,39% | 4.066.532,00 |
| 31.01.2024 | 66,25 | 66,38 | 64,58 | 64,60 | -3,84% | 4.178.222,00 |
| 30.01.2024 | 68,33 | 68,80 | 67,14 | 67,18 | -2,50% | 2.418.925,00 |
| 29.01.2024 | 67,59 | 69,10 | 67,59 | 68,90 | 1,71% | 2.655.856,00 |
| 26.01.2024 | 67,33 | 68,75 | 67,22 | 67,74 | 0,49% | 2.112.128,00 |
| 25.01.2024 | 69,50 | 69,50 | 67,19 | 67,41 | -2,36% | 2.670.013,00 |
| 24.01.2024 | 70,42 | 70,60 | 68,92 | 69,04 | -0,85% | 1.944.299,00 |
| 23.01.2024 | 69,59 | 69,90 | 69,11 | 69,63 | 0,06% | 2.373.126,00 |
| 22.01.2024 | 69,53 | 70,66 | 69,04 | 69,59 | 0,80% | 2.494.020,00 |
| 19.01.2024 | 67,66 | 69,04 | 67,11 | 69,04 | 2,55% | 2.098.899,00 |
| 18.01.2024 | 67,52 | 67,98 | 66,45 | 67,32 | -0,93% | 2.611.230,00 |
| 17.01.2024 | 68,14 | 68,17 | 66,41 | 67,95 | -1,66% | 2.357.343,00 |
| 16.01.2024 | 69,90 | 70,41 | 68,16 | 69,10 | -1,93% | 3.503.249,00 |
| 12.01.2024 | 68,69 | 71,50 | 68,69 | 70,46 | 2,86% | 4.037.912,00 |
| 11.01.2024 | 68,34 | 68,68 | 66,97 | 68,50 | 0,48% | 3.334.744,00 |
| 10.01.2024 | 68,25 | 68,30 | 67,58 | 68,18 | -0,20% | 2.078.300,00 |
| 09.01.2024 | 67,46 | 68,93 | 67,21 | 68,31 | -0,13% | 2.178.163,00 |
| 08.01.2024 | 67,20 | 68,96 | 66,78 | 68,40 | 2,15% | 2.341.323,00 |
| 05.01.2024 | 66,53 | 68,03 | 66,47 | 66,96 | 0,10% | 1.959.507,00 |
| 04.01.2024 | 67,00 | 67,54 | 66,40 | 66,89 | -0,42% | 1.962.107,00 |
| 03.01.2024 | 68,31 | 68,49 | 67,12 | 67,17 | -2,86% | 2.493.517,00 |
| 02.01.2024 | 71,10 | 71,45 | 69,00 | 69,15 | -3,84% | 2.869.406,00 |
| 29.12.2023 | 72,98 | 73,60 | 71,81 | 71,91 | -1,61% | 2.431.454,00 |
| 28.12.2023 | 73,77 | 74,00 | 72,92 | 73,09 | -0,87% | 2.330.200,00 |
| 27.12.2023 | 74,30 | 74,77 | 73,16 | 73,73 | -0,65% | 2.392.314,00 |
| 26.12.2023 | 72,61 | 74,35 | 72,37 | 74,21 | 2,36% | 2.939.931,00 |
| 22.12.2023 | 72,12 | 72,84 | 71,67 | 72,50 | 0,83% | 2.386.871,00 |
| 21.12.2023 | 70,58 | 72,04 | 70,26 | 71,90 | 2,92% | 3.798.688,00 |
| 20.12.2023 | 71,33 | 71,78 | 69,85 | 69,86 | -3,55% | 3.512.731,00 |
| 19.12.2023 | 71,57 | 72,79 | 71,40 | 72,43 | 1,50% | 3.014.015,00 |
| 18.12.2023 | 70,86 | 72,64 | 70,82 | 71,36 | -0,29% | 2.967.417,00 |
| 15.12.2023 | 72,25 | 72,46 | 70,97 | 71,57 | -0,82% | 19.859.046,00 |
| 14.12.2023 | 72,12 | 73,94 | 71,51 | 72,16 | 1,32% | 5.929.613,00 |
| 13.12.2023 | 71,31 | 71,35 | 68,85 | 71,22 | -0,08% | 4.510.699,00 |
| 12.12.2023 | 71,98 | 72,17 | 71,03 | 71,28 | -1,80% | 4.712.810,00 |
| 11.12.2023 | 71,82 | 73,74 | 70,95 | 72,59 | -0,65% | 6.531.303,00 |
| 08.12.2023 | 71,70 | 73,96 | 71,17 | 73,06 | 1,57% | 5.031.081,00 |
| 07.12.2023 | 71,00 | 72,04 | 70,63 | 71,93 | 1,37% | 4.312.461,00 |
| 06.12.2023 | 69,58 | 71,44 | 68,75 | 70,96 | 3,24% | 4.731.852,00 |
| 05.12.2023 | 67,91 | 69,26 | 67,09 | 68,73 | 0,84% | 3.753.135,00 |
| 04.12.2023 | 69,80 | 70,26 | 65,60 | 68,16 | -3,03% | 8.401.060,00 |
| 01.12.2023 | 67,76 | 70,46 | 67,58 | 70,29 | 3,63% | 4.485.389,00 |
| 30.11.2023 | 68,39 | 68,68 | 67,25 | 67,83 | -0,18% | 3.923.808,00 |