Deutsche Märkte schließen in 4 Stunden 26 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,40-0,74 (-0,97%)
Börsenschluss: 01:00PM EST
74,70 -0,70 (-0,93%)
Vorbörslich: 07:00AM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022------
25. Nov. 202275,3176,9974,8375,4075,402.658.000
23. Nov. 202276,1477,2874,8576,1476,144.938.100
22. Nov. 202275,1877,4471,9077,1577,1515.729.400
21. Nov. 202281,2182,5279,7780,2680,267.234.000
18. Nov. 202283,3483,6180,1481,6481,643.123.200
17. Nov. 202281,2083,2180,3482,5982,592.284.100
16. Nov. 202285,0685,2383,1383,5083,502.709.400
15. Nov. 202288,2589,3785,7287,4487,442.776.500
14. Nov. 202286,7287,9984,2184,3584,352.883.600
11. Nov. 202281,4689,6780,0588,3288,325.903.400
10. Nov. 202276,8782,3576,7582,2382,234.908.600
09. Nov. 202277,5377,5370,9271,8471,846.019.800
08. Nov. 202280,2281,9378,0178,3178,313.987.100
07. Nov. 202278,0780,3277,2679,6179,613.317.800
04. Nov. 202279,4479,7475,8377,4677,463.968.300
03. Nov. 202277,8081,2377,2378,3978,393.156.400
02. Nov. 202283,2884,3678,5978,6078,603.381.000
01. Nov. 202285,5086,3182,7982,8982,891.834.900
31. Okt. 202283,6984,5782,3483,4483,441.908.600
28. Okt. 202281,7484,2581,3284,2184,212.370.800
27. Okt. 202283,6885,0382,4782,6182,612.579.400
26. Okt. 202282,3585,4682,1983,3783,372.599.700
25. Okt. 202281,5484,1381,4684,0984,092.992.300
24. Okt. 202280,4080,6678,1880,6180,612.731.600
21. Okt. 202279,6481,1077,6080,9880,983.312.100
20. Okt. 202276,6781,5076,5879,9679,964.156.900
19. Okt. 202277,5278,0475,5976,3376,331.955.800
18. Okt. 202279,5280,7877,3378,2378,233.539.400
17. Okt. 202275,0677,4374,5176,6976,693.431.600
14. Okt. 202275,7576,9072,1472,2972,292.830.800
13. Okt. 202271,6575,4271,6574,7374,735.754.500
12. Okt. 202274,2976,5573,4075,2275,223.941.000
11. Okt. 202271,4674,5570,4373,7173,715.389.700
10. Okt. 202275,9976,2072,2973,7273,724.777.500
07. Okt. 202275,6478,3375,3676,5976,594.464.200
06. Okt. 202277,7379,0076,9678,3578,352.185.800
05. Okt. 202275,5877,8774,9677,5277,522.604.500
04. Okt. 202275,8378,4575,7377,5477,544.703.000
03. Okt. 202273,9174,8771,6973,9473,944.182.000
30. Sept. 202274,6076,2573,4873,5973,593.539.700
29. Sept. 202274,2775,2273,6074,4774,472.930.400
28. Sept. 202274,3176,2274,0575,8975,892.856.700
27. Sept. 202274,9075,9972,9674,2674,263.576.500
26. Sept. 202274,8276,8773,2473,3373,333.068.800
23. Sept. 202274,1674,9573,3274,4574,453.944.700
22. Sept. 202275,0075,7774,3374,5474,544.116.200
21. Sept. 202277,8378,8375,3275,9475,943.274.100
20. Sept. 202277,4578,8476,7677,0977,093.157.800
19. Sept. 202278,0679,0076,7578,3278,324.515.000
16. Sept. 202278,1479,2377,3378,6878,686.150.700
15. Sept. 202278,6481,9778,2680,2180,214.247.500
14. Sept. 202278,8680,4177,9379,5979,594.196.500
13. Sept. 202280,0080,1578,6278,8678,864.654.500
12. Sept. 202282,4384,7882,4384,0884,083.928.900
09. Sept. 202281,5983,7081,5482,6282,623.964.000
08. Sept. 202280,2481,4779,4080,2380,233.674.700
07. Sept. 202279,9681,3679,3481,0281,024.329.600
06. Sept. 202280,5681,0879,5780,0280,023.576.100
02. Sept. 202282,0183,3180,0580,7980,794.570.900
01. Sept. 202279,2981,2477,7981,1481,146.795.400
31. Aug. 202282,9783,4779,3480,4080,404.838.000
30. Aug. 202282,0082,7579,8281,4281,424.142.500
29. Aug. 202280,3782,9580,1281,0081,005.211.000
26. Aug. 202284,1585,0280,2881,4181,415.927.400
25. Aug. 202283,6085,7682,4385,7285,725.409.700
24. Aug. 202281,6485,0780,5083,6183,6111.133.300
23. Aug. 202284,5687,5981,1381,3281,3231.475.400
22. Aug. 202298,20100,1496,4897,4497,448.274.100
19. Aug. 2022100,90102,1598,8099,5099,503.747.900
18. Aug. 2022101,76104,57100,64103,18103,183.091.700
17. Aug. 2022106,22107,35102,02102,38102,384.257.200
16. Aug. 2022107,82109,93103,32109,19109,197.520.100
15. Aug. 2022109,41113,79108,35113,23113,232.737.400
12. Aug. 2022109,41110,09107,28109,52109,522.488.900
11. Aug. 2022114,00114,99107,24108,06108,064.067.800
10. Aug. 2022111,35112,42108,80112,01112,013.756.600
09. Aug. 2022111,78112,80104,91105,29105,295.822.800
08. Aug. 2022114,77119,82113,82114,74114,742.832.500
05. Aug. 2022110,00114,32108,74113,85113,852.639.900
04. Aug. 2022114,07115,00110,14112,86112,862.149.800
03. Aug. 2022109,31114,00109,22112,97112,972.653.500
02. Aug. 2022103,04109,98102,90108,16108,162.519.900
01. Aug. 2022103,38107,92101,85105,39105,392.386.200
29. Juli 2022105,49105,49101,01103,86103,863.975.900
28. Juli 2022104,46106,90100,81106,22106,222.380.000
27. Juli 2022102,16106,46100,55105,91105,913.182.800
26. Juli 2022105,03105,13100,01100,33100,332.878.200
25. Juli 2022106,39106,96103,91106,10106,102.039.800
22. Juli 2022111,00112,95105,69106,55106,552.656.800
21. Juli 2022107,50111,27107,30110,85110,852.982.100
20. Juli 2022103,49109,87103,38107,09107,094.298.100
19. Juli 2022100,40102,2297,65102,08102,082.829.500
18. Juli 2022101,98102,1898,4998,9298,926.516.500
15. Juli 202297,8699,9796,1199,8599,854.714.400
14. Juli 2022101,35101,4496,8497,3597,355.552.600
13. Juli 2022103,64105,4099,80101,01101,017.903.000
12. Juli 2022109,79113,60106,91107,99107,994.205.100
11. Juli 2022117,16117,54107,73108,38108,385.461.800
08. Juli 2022118,62124,05117,66119,80119,803.261.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...