56,330€
1,02%
Echtzeit-Aktienkurs Zoom Video Communications
Bid:
Ask:
Aktienkurse zur Zoom Video Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 55,33 | 56,58 | 55,33 | 56,25 | 0,88% | 15,00 |
| 17.04.2024 | 55,71 | 55,92 | 55,57 | 55,76 | -0,39% | 38,00 |
| 16.04.2024 | 56,39 | 56,43 | 55,98 | 55,98 | -0,67% | - |
| 15.04.2024 | 57,01 | 57,06 | 56,36 | 56,36 | -3,03% | - |
| 12.04.2024 | 58,10 | 58,12 | 58,10 | 58,12 | 0,02% | - |
| 11.04.2024 | 57,63 | 58,11 | 57,63 | 58,11 | 1,08% | - |
| 10.04.2024 | 58,54 | 58,54 | 57,38 | 57,49 | -2,23% | 45,00 |
| 09.04.2024 | 57,81 | 58,80 | 57,81 | 58,80 | 1,27% | - |
| 08.04.2024 | 57,81 | 58,27 | 57,81 | 58,06 | -0,22% | - |
| 05.04.2024 | 58,19 | 58,19 | 58,19 | 58,19 | -0,07% | - |
| 04.04.2024 | 58,23 | 58,23 | 58,23 | 58,23 | -0,36% | - |
| 03.04.2024 | 58,76 | 58,97 | 58,44 | 58,44 | -1,35% | 57,00 |
| 02.04.2024 | 60,04 | 60,04 | 59,24 | 59,24 | -3,17% | 125,00 |
| 28.03.2024 | 61,18 | 61,18 | 61,18 | 61,18 | 0,34% | - |
| 27.03.2024 | 61,05 | 61,06 | 60,97 | 60,97 | -0,41% | 40,00 |
| 26.03.2024 | 61,33 | 61,33 | 61,22 | 61,22 | -0,50% | - |
| 25.03.2024 | 60,61 | 61,53 | 60,61 | 61,53 | 0,97% | - |
| 22.03.2024 | 61,08 | 61,08 | 60,89 | 60,94 | -0,59% | - |
| 21.03.2024 | 61,14 | 61,30 | 61,14 | 61,30 | 0,91% | 12,00 |
| 20.03.2024 | 60,87 | 60,96 | 60,75 | 60,75 | -0,64% | - |
| 19.03.2024 | 60,86 | 61,35 | 60,61 | 61,14 | 0,26% | 17,00 |
| 18.03.2024 | 60,56 | 61,36 | 60,56 | 60,98 | -0,97% | 30,00 |
| 15.03.2024 | 61,58 | 61,58 | 61,58 | 61,58 | 0,00% | - |
| 14.03.2024 | 62,51 | 62,69 | 61,58 | 61,58 | -1,35% | 114,00 |
| 13.03.2024 | 63,64 | 63,64 | 62,42 | 62,42 | -2,19% | - |
| 12.03.2024 | 63,67 | 64,33 | 63,67 | 63,82 | 4,73% | - |
| 11.03.2024 | 60,88 | 60,94 | 60,88 | 60,94 | -1,95% | 50,00 |
| 08.03.2024 | 60,82 | 62,15 | 60,82 | 62,15 | 1,35% | 2.257,00 |
| 07.03.2024 | 60,32 | 61,45 | 60,32 | 61,32 | 0,10% | 8,00 |
| 06.03.2024 | 61,20 | 61,82 | 61,20 | 61,26 | 0,48% | - |
| 05.03.2024 | 63,44 | 63,44 | 60,97 | 60,97 | -4,79% | 150,00 |
| 04.03.2024 | 65,01 | 65,03 | 64,04 | 64,04 | -1,66% | 360,00 |
| 01.03.2024 | 65,24 | 65,48 | 65,12 | 65,12 | 2,54% | 54,00 |
| 29.02.2024 | 63,51 | 63,51 | 63,51 | 63,51 | -1,21% | - |
| 28.02.2024 | 62,51 | 64,29 | 61,68 | 64,29 | 3,41% | 2.507,00 |
| 27.02.2024 | 63,79 | 66,13 | 60,96 | 62,17 | 5,84% | 1.846,00 |
| 26.02.2024 | 58,21 | 58,88 | 58,21 | 58,74 | 1,17% | 1.200,00 |
| 23.02.2024 | 57,02 | 58,30 | 56,90 | 58,06 | 0,78% | 13,00 |
| 22.02.2024 | 57,61 | 57,61 | 57,61 | 57,61 | 2,05% | - |
| 21.02.2024 | 56,30 | 56,45 | 56,30 | 56,45 | 0,53% | 20,00 |
| 20.02.2024 | 57,70 | 57,70 | 56,15 | 56,15 | -2,45% | 42,00 |
| 19.02.2024 | 57,56 | 57,56 | 57,56 | 57,56 | -1,40% | - |
| 16.02.2024 | 59,35 | 59,35 | 58,10 | 58,38 | -1,75% | - |
| 15.02.2024 | 59,60 | 59,60 | 59,33 | 59,42 | 0,49% | - |
| 14.02.2024 | 59,13 | 59,13 | 59,13 | 59,13 | 0,22% | 10,00 |
| 13.02.2024 | 59,50 | 59,56 | 59,00 | 59,00 | -2,77% | 193,00 |
| 12.02.2024 | 60,54 | 61,06 | 60,54 | 60,68 | -1,40% | - |
| 09.02.2024 | 59,03 | 61,54 | 59,03 | 61,54 | 4,01% | 50,00 |
| 08.02.2024 | 58,99 | 59,33 | 58,99 | 59,17 | -0,25% | 30,00 |
| 07.02.2024 | 58,81 | 59,32 | 58,35 | 59,32 | 0,42% | 60,00 |
| 06.02.2024 | 59,09 | 59,25 | 58,92 | 59,07 | -0,46% | 10,00 |
| 05.02.2024 | 59,08 | 59,35 | 59,08 | 59,34 | -1,07% | - |
| 02.02.2024 | 59,98 | 59,98 | 59,98 | 59,98 | 0,22% | - |
| 01.02.2024 | 59,66 | 59,85 | 59,66 | 59,85 | -0,25% | 20,00 |
| 31.01.2024 | 61,30 | 61,30 | 60,00 | 60,00 | -5,42% | 25,00 |
| 30.01.2024 | 63,44 | 63,44 | 63,44 | 63,44 | 1,90% | - |
| 29.01.2024 | 62,26 | 62,26 | 62,26 | 62,26 | -0,61% | - |
| 26.01.2024 | 61,61 | 62,74 | 61,61 | 62,64 | -0,16% | 10,00 |
| 25.01.2024 | 62,97 | 63,58 | 62,74 | 62,74 | -1,04% | 628,00 |
| 24.01.2024 | 64,16 | 64,16 | 63,40 | 63,40 | -0,80% | - |
| 23.01.2024 | 63,53 | 64,15 | 63,53 | 63,91 | 0,14% | 1,00 |
| 22.01.2024 | 64,10 | 64,23 | 63,82 | 63,82 | 3,37% | 139,00 |
| 19.01.2024 | 61,74 | 61,74 | 61,74 | 61,74 | -0,18% | - |
| 18.01.2024 | 61,01 | 61,87 | 61,01 | 61,85 | -0,29% | 12,00 |
| 17.01.2024 | 62,79 | 62,79 | 61,78 | 62,03 | -1,40% | - |
| 16.01.2024 | 63,91 | 63,91 | 62,91 | 62,91 | -1,84% | - |
| 15.01.2024 | 64,09 | 64,09 | 64,09 | 64,09 | -0,09% | - |
| 12.01.2024 | 62,07 | 64,15 | 62,07 | 64,15 | 3,48% | - |
| 11.01.2024 | 61,99 | 61,99 | 61,99 | 61,99 | -0,29% | - |
| 10.01.2024 | 62,18 | 62,50 | 61,97 | 62,17 | 0,23% | 4,00 |
| 09.01.2024 | 62,14 | 62,14 | 61,83 | 62,03 | -0,80% | - |
| 08.01.2024 | 60,81 | 62,53 | 60,81 | 62,53 | 2,78% | - |
| 05.01.2024 | 60,89 | 61,40 | 60,84 | 60,84 | -0,64% | 3,00 |
| 04.01.2024 | 61,31 | 61,33 | 61,23 | 61,23 | -0,54% | - |
| 03.01.2024 | 62,78 | 62,83 | 61,56 | 61,56 | -3,44% | 604,00 |
| 02.01.2024 | 65,03 | 65,03 | 63,54 | 63,75 | -3,29% | - |
| 29.12.2023 | 65,83 | 66,14 | 65,71 | 65,92 | -0,60% | 88,00 |
| 28.12.2023 | 66,17 | 66,33 | 66,04 | 66,32 | 0,47% | 60,00 |
| 27.12.2023 | 67,29 | 67,30 | 66,01 | 66,01 | 0,47% | 875,00 |
| 22.12.2023 | 64,92 | 65,70 | 64,92 | 65,70 | 2,11% | 30,00 |
| 21.12.2023 | 63,96 | 64,34 | 63,96 | 64,34 | 0,22% | 382,00 |
| 20.12.2023 | 65,78 | 66,08 | 64,20 | 64,20 | -0,94% | 372,00 |
| 19.12.2023 | 64,81 | 64,81 | 64,81 | 64,81 | -0,98% | - |
| 18.12.2023 | 65,34 | 65,45 | 65,34 | 65,45 | 0,25% | - |
| 15.12.2023 | 65,19 | 65,78 | 65,19 | 65,29 | 0,31% | 9,00 |
| 14.12.2023 | 66,00 | 66,00 | 65,09 | 65,09 | 1,73% | 10,00 |
| 13.12.2023 | 65,87 | 65,87 | 63,76 | 63,98 | -2,94% | - |
| 12.12.2023 | 67,15 | 67,15 | 65,92 | 65,92 | -2,44% | 8,00 |
| 11.12.2023 | 67,07 | 68,04 | 66,07 | 67,57 | -0,68% | 10,00 |
| 08.12.2023 | 66,01 | 68,44 | 66,01 | 68,03 | 3,22% | 56,00 |
| 07.12.2023 | 65,48 | 65,91 | 65,48 | 65,91 | 0,69% | 5,00 |
| 06.12.2023 | 63,42 | 65,58 | 63,42 | 65,46 | 5,19% | 103,00 |
| 05.12.2023 | 62,23 | 62,23 | 62,23 | 62,23 | -0,40% | - |
| 04.12.2023 | 64,01 | 64,01 | 62,48 | 62,48 | -3,13% | 7,00 |
| 01.12.2023 | 61,79 | 64,50 | 61,79 | 64,50 | 4,10% | - |
| 30.11.2023 | 61,74 | 61,96 | 61,74 | 61,96 | 0,10% | - |
| 29.11.2023 | 61,18 | 62,42 | 61,18 | 61,90 | 1,18% | 49,00 |
| 28.11.2023 | 59,54 | 61,18 | 59,45 | 61,18 | 2,48% | 70,00 |
| 27.11.2023 | 58,11 | 59,85 | 58,11 | 59,70 | 1,57% | 75,00 |
| 24.11.2023 | 58,98 | 58,98 | 58,78 | 58,78 | 0,84% | 150,00 |