ZM - Zoom Video Communications, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Mai 202365,4368,4865,1566,2766,275.949.600
25. Mai 202362,4565,5561,5665,1265,126.533.200
24. Mai 202364,9066,4562,3562,6362,637.582.600
23. Mai 202369,0069,1065,1865,6565,6516.952.700
22. Mai 202369,3571,9968,8571,4171,419.631.800
19. Mai 202369,1770,1268,7769,3769,373.778.300
18. Mai 202367,8369,6767,6369,5369,533.934.600
17. Mai 202366,0967,9564,9167,8567,854.060.200
16. Mai 202365,8666,5965,5265,9965,992.829.500
15. Mai 202363,4066,0563,3066,0366,033.559.800
12. Mai 202364,4164,4163,2963,6963,692.652.900
11. Mai 202364,7365,0563,7264,4564,452.344.200
10. Mai 202364,1465,6764,0564,4364,433.533.400
09. Mai 202362,2664,5562,2163,5663,564.133.900
08. Mai 202363,4563,9562,5062,9362,932.791.200
05. Mai 202363,1364,0862,8563,4063,403.189.100
04. Mai 202360,5363,1060,5362,2262,223.800.600
03. Mai 202361,4361,9260,4860,8260,823.585.500
02. Mai 202361,3762,0260,8761,1961,193.202.700
01. Mai 202361,4061,9461,0561,6861,682.687.700
28. Apr. 202361,2961,9660,4561,4361,434.256.300
27. Apr. 202362,0462,4061,1961,2961,293.853.200
26. Apr. 202364,1664,4860,9161,4361,434.203.300
25. Apr. 202365,0165,1863,0263,0563,054.299.200
24. Apr. 202363,9167,6762,6165,8065,8012.934.600
21. Apr. 202365,5065,7763,7763,9863,984.619.400
20. Apr. 202366,7667,4365,6365,7065,703.399.900
19. Apr. 202366,5068,3666,3867,7567,752.903.400
18. Apr. 202368,3068,4567,0567,2767,272.548.900
17. Apr. 202368,0069,2067,5067,6267,627.925.800
14. Apr. 202369,5770,1068,7069,5069,503.706.900
13. Apr. 202367,7470,8967,7470,1870,183.255.100
12. Apr. 202371,1771,5367,4667,4967,492.906.500
11. Apr. 202368,8770,8068,2570,0070,004.037.300
10. Apr. 202371,1871,3369,6671,1771,172.137.000
06. Apr. 202370,7172,1069,5671,8571,852.074.400
05. Apr. 202373,0173,0670,1471,1071,103.576.900
04. Apr. 202374,1574,4172,8973,6473,641.812.500
03. Apr. 202373,1773,7672,3773,6773,672.304.700
31. März 202372,4874,3372,1373,8473,844.311.400
30. März 202371,6172,9271,2272,0472,042.833.900
29. März 202369,7271,0769,6070,6070,603.027.800
28. März 202368,5768,9667,3568,5468,542.073.300
27. März 202369,6970,2067,8568,5768,572.168.400
24. März 202368,2569,0567,7669,0469,041.718.600
23. März 202369,4470,7368,7169,1969,193.849.400
22. März 202371,7272,1668,6968,7568,752.821.100
21. März 202369,7271,8969,1871,8571,852.456.600
20. März 202368,8869,3367,4069,3069,303.578.300
17. März 202370,5570,6068,5769,1969,193.763.400
16. März 202371,3372,2069,8770,5970,594.268.500
15. März 202368,1071,2068,1071,0371,033.477.200
14. März 202369,9970,8068,1968,9968,992.299.400
13. März 202366,3369,9565,6268,6768,674.290.700
10. März 202366,2068,4364,4667,1267,125.660.700
09. März 202368,8169,7167,1467,6267,624.020.100
08. März 202369,9270,3368,2968,9168,912.775.800
07. März 202371,6473,0569,4769,6569,653.100.900
06. März 202371,2373,1170,6371,3371,333.246.200
03. März 202369,1371,4068,9370,8170,814.358.000
02. März 202368,9071,3168,9070,6370,634.088.700
01. März 202374,2075,8069,3569,6269,627.258.300
28. Feb. 202375,9676,9872,8974,5974,5918.552.100
27. Feb. 202374,9075,3773,2073,7273,728.477.300
24. Feb. 202372,4074,5772,1973,9373,933.062.800
23. Feb. 202374,3775,0472,6674,5774,572.948.400
22. Feb. 202373,0974,2572,7373,3973,394.489.400
21. Feb. 202374,0275,1572,2772,4772,472.884.900
17. Feb. 202376,9177,1074,3076,1176,113.002.100
16. Feb. 202378,5980,4377,5677,9177,913.205.400
15. Feb. 202377,6780,8076,9980,7780,772.336.200
14. Feb. 202375,6377,9974,2577,9077,903.308.600
13. Feb. 202375,1076,5173,6076,4876,482.941.300
10. Feb. 202375,7675,8772,8774,2174,213.305.100
09. Feb. 202380,4680,6676,4676,7776,774.015.900
08. Feb. 202383,5384,4479,1879,3579,355.372.600
07. Feb. 202377,4985,1376,0184,6684,6614.656.800
06. Feb. 202377,8879,2376,3377,0777,072.862.200
03. Feb. 202379,6281,9878,7479,5479,543.488.200
02. Feb. 202380,2384,4279,5182,8482,845.428.400
01. Feb. 202375,4878,5073,9078,1178,113.161.100
31. Jan. 202373,5075,0273,3675,0075,002.832.700
30. Jan. 202373,0978,4473,0873,5073,507.108.400
27. Jan. 202371,0474,5470,7974,1574,153.556.900
26. Jan. 202370,4372,3769,7671,5871,582.670.000
25. Jan. 202368,1169,3666,0668,8968,893.202.700
24. Jan. 202370,7971,8469,2069,4369,432.227.900
23. Jan. 202369,0071,5168,2570,9770,972.835.000
20. Jan. 202367,0869,7766,6869,5069,502.838.600
19. Jan. 202366,2967,8666,2566,8366,832.180.100
18. Jan. 202371,0071,3767,4367,4867,483.085.800
17. Jan. 202369,5070,2067,7869,8769,873.776.800
13. Jan. 202369,0970,6068,6369,4969,492.344.200
12. Jan. 202369,8370,0367,6369,9169,913.177.700
11. Jan. 202370,9871,3768,7070,0170,013.343.500
10. Jan. 202369,5471,2469,5370,8670,861.851.200
09. Jan. 202369,8172,1768,5770,0870,083.403.000
06. Jan. 202365,9769,9065,6069,5169,514.079.800
05. Jan. 202366,8067,1264,9365,6265,622.040.100
04. Jan. 202367,6268,0165,8867,6567,653.209.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...