Deutsche Märkte schließen in 5 Stunden 27 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,72-2,38 (-1,47%)
Börsenschluss: 04:00PM EST
157,20 -2,52 (-1,58%)
Vorbörslich: 06:03AM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Jan. 2022161,42164,89156,88159,72159,724.693.900
13. Jan. 2022170,10170,39162,00162,10162,104.612.500
12. Jan. 2022177,00179,90169,70170,65170,652.704.300
11. Jan. 2022172,15178,88169,45175,97175,972.411.000
10. Jan. 2022169,32173,23164,90172,56172,563.502.300
07. Jan. 2022176,05180,67170,72171,60171,603.087.500
06. Jan. 2022173,09181,88171,23176,33176,334.002.500
05. Jan. 2022175,98183,67174,29174,88174,883.772.300
04. Jan. 2022183,32183,55172,10179,85179,855.269.800
03. Jan. 2022184,44184,91177,24184,26184,263.171.900
31. Dez. 2021189,20191,61183,62183,91183,912.806.200
30. Dez. 2021182,32192,91180,84190,52190,524.141.900
29. Dez. 2021184,00185,21179,79181,81181,812.565.700
28. Dez. 2021186,60190,63183,09183,77183,773.129.100
27. Dez. 2021189,54190,44185,66187,44187,443.068.500
23. Dez. 2021191,00193,41186,65191,65191,653.106.600
22. Dez. 2021197,05200,25190,42193,13193,132.865.900
21. Dez. 2021199,04200,53191,67199,42199,424.246.800
20. Dez. 2021205,00205,22197,02197,97197,977.774.100
17. Dez. 2021184,12201,69183,35199,74199,7410.459.800
16. Dez. 2021183,79185,72177,00182,40182,404.224.400
15. Dez. 2021181,13185,46174,66183,73183,734.792.300
14. Dez. 2021180,57183,42178,80181,94181,943.511.200
13. Dez. 2021181,86188,97181,00184,57184,572.767.800
10. Dez. 2021188,27191,36183,91185,25185,252.138.200
09. Dez. 2021195,16198,51185,65188,27188,273.797.200
08. Dez. 2021188,29195,98184,30194,86194,863.320.800
07. Dez. 2021187,85190,87185,58189,06189,063.988.300
06. Dez. 2021180,63186,13175,27185,84185,844.157.900
03. Dez. 2021187,73187,83177,12183,92183,928.927.200
02. Dez. 2021195,44198,49188,37191,75191,756.610.800
01. Dez. 2021211,42211,50196,27197,71197,717.560.800
30. Nov. 2021220,66221,40207,40211,41211,415.916.200
29. Nov. 2021216,43219,36208,46218,98218,987.035.400
26. Nov. 2021235,70235,97219,21220,21220,2110.808.600
24. Nov. 2021203,90211,50202,02208,30208,309.218.600
23. Nov. 2021218,05218,61195,80206,64206,6425.297.500
22. Nov. 2021249,26251,70238,20242,28242,288.012.800
19. Nov. 2021262,24265,23249,33251,30251,303.877.500
18. Nov. 2021260,88263,50254,58255,75255,752.353.700
17. Nov. 2021264,00266,19261,52263,71263,712.417.300
16. Nov. 2021263,00268,88261,21264,49264,491.972.000
15. Nov. 2021255,00265,33255,00263,71263,713.994.900
12. Nov. 2021248,38255,14245,53254,97254,973.167.900
11. Nov. 2021251,27253,19245,16247,60247,603.286.200
10. Nov. 2021257,01259,47249,00251,26251,264.903.900
09. Nov. 2021260,99265,66257,57258,40258,403.022.500
08. Nov. 2021262,65263,18257,94259,90259,903.944.100
05. Nov. 2021267,10275,64259,77264,70264,705.373.200
04. Nov. 2021286,22291,31280,73282,20282,201.986.800
03. Nov. 2021280,22286,05274,02285,66285,662.435.800
02. Nov. 2021281,10286,45276,27280,29280,292.092.700
01. Nov. 2021273,20279,47271,34278,94278,942.773.200
29. Okt. 2021272,02276,61271,60274,65274,651.493.800
28. Okt. 2021271,16278,26269,21276,58276,581.594.800
27. Okt. 2021278,94282,48272,25272,81272,813.104.800
26. Okt. 2021283,33286,94277,77278,70278,702.422.000
25. Okt. 2021276,04282,98275,72279,79279,792.925.600
22. Okt. 2021283,51286,66276,12277,58277,583.320.500
21. Okt. 2021273,64278,14272,60274,78274,781.496.600
20. Okt. 2021277,35280,20272,67275,71275,711.740.700
19. Okt. 2021274,53279,81273,83276,40276,402.379.400
18. Okt. 2021265,67274,83265,50274,23274,232.649.200
15. Okt. 2021267,00267,98264,25266,32266,322.794.100
14. Okt. 2021270,50274,00266,84267,01267,013.063.900
13. Okt. 2021257,74268,28257,30266,24266,243.764.800
12. Okt. 2021255,27257,34253,10255,49255,493.061.100
11. Okt. 2021252,18258,41252,00253,97253,971.722.500
08. Okt. 2021257,23260,54253,63255,05255,052.261.900
07. Okt. 2021254,43258,48253,81256,27256,272.672.200
06. Okt. 2021251,30257,88250,11253,65253,653.905.500
05. Okt. 2021259,84262,74256,85257,12257,123.712.100
04. Okt. 2021264,24264,57253,41259,58259,585.004.600
01. Okt. 2021268,77274,57262,70267,51267,518.664.800
30. Sept. 2021257,39264,88255,25261,50261,504.733.100
29. Sept. 2021262,32266,86256,88257,41257,414.316.300
28. Sept. 2021269,49270,61259,80261,89261,895.212.900
27. Sept. 2021269,49275,24266,11272,88272,883.084.100
24. Sept. 2021274,64275,90267,19272,36272,364.051.700
23. Sept. 2021279,91280,36275,45276,19276,192.867.900
22. Sept. 2021276,20279,39275,25277,95277,952.973.700
21. Sept. 2021281,03281,17275,07278,24278,244.168.300
20. Sept. 2021278,65285,00276,91280,67280,673.905.300
17. Sept. 2021279,79287,78278,37287,68287,685.423.400
16. Sept. 2021277,68279,29273,50278,22278,224.676.300
15. Sept. 2021282,33283,07277,02279,12279,124.647.400
14. Sept. 2021290,34291,88280,92281,44281,446.036.800
13. Sept. 2021300,16300,27289,82290,24290,244.916.100
10. Sept. 2021296,91306,26296,81301,50301,506.089.600
09. Sept. 2021292,16297,57291,13295,86295,863.350.100
08. Sept. 2021299,55299,96290,53293,60293,603.934.400
07. Sept. 2021298,30300,98294,80299,96299,964.251.900
03. Sept. 2021295,33301,80292,03298,29298,296.127.900
02. Sept. 2021292,80296,69290,41295,09295,096.645.200
01. Sept. 2021292,85299,40290,05290,86290,8614.996.000
31. Aug. 2021294,00295,87288,30289,50289,5034.582.900
30. Aug. 2021341,70348,30339,65347,50347,5010.094.400
27. Aug. 2021343,88344,78337,65340,81340,813.089.600
26. Aug. 2021350,75357,93340,25340,63340,634.849.000
25. Aug. 2021341,64344,05336,79337,74337,742.039.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...