Deutsche Märkte öffnen in 3 Stunden 56 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,54+0,09 (+0,15%)
Börsenschluss: 04:00PM EDT
59,60 +0,06 (+0,10%)
Nachbörse: 07:56PM EDT
Zeitraum:
22. Apr. 2023 - 22. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Apr. 202459,9460,0758,8859,5459,542.904.600
19. Apr. 202459,8160,2159,0859,4559,452.492.500
18. Apr. 202460,2560,7559,6159,9459,944.223.900
17. Apr. 202459,2859,7959,0159,0859,082.034.200
16. Apr. 202460,2060,2859,2659,2859,282.241.800
15. Apr. 202461,7161,7959,7660,2460,243.361.200
12. Apr. 202462,0762,5061,5761,6361,632.700.500
11. Apr. 202462,7062,8262,0262,5262,522.009.200
10. Apr. 202462,4062,9061,5562,2262,223.166.200
09. Apr. 202462,9764,6362,8163,8563,853.284.100
08. Apr. 202462,2263,6661,7063,0163,013.309.100
05. Apr. 202463,0763,4262,6262,9462,942.291.400
04. Apr. 202463,5164,3363,0363,2863,282.614.500
03. Apr. 202463,4763,8563,0163,2263,222.831.600
02. Apr. 202463,5164,1063,2363,7863,782.927.700
01. Apr. 202467,0467,0464,6264,7364,732.955.100
28. März 202466,8666,8665,3365,3765,372.605.800
27. März 202466,6166,9665,9366,6266,621.882.900
26. März 202467,0067,3966,1866,3566,351.642.100
25. März 202465,8566,9465,3566,7166,712.227.000
22. März 202466,3566,4165,5865,9665,961.521.200
21. März 202467,2767,2766,4266,5466,541.702.400
20. März 202466,6667,2665,9766,8666,861.594.900
19. März 202465,5067,0065,3566,5366,532.341.900
18. März 202466,3167,2266,0066,2366,232.132.700
15. März 202466,7467,6165,8965,9665,965.674.700
14. März 202468,5668,8866,8767,2667,261.902.800
13. März 202469,7469,9568,3468,4468,442.402.900
12. März 202470,0070,5769,3069,8869,883.160.600
11. März 202467,1970,2667,1369,6869,684.434.000
08. März 202467,6668,2967,1567,1667,162.982.200
07. März 202466,5567,4666,5567,0367,032.483.500
06. März 202467,1967,7866,3166,4266,422.925.100
05. März 202468,7369,1966,0666,4966,494.874.600
04. März 202470,9170,9269,4969,7169,715.257.900
01. März 202470,9871,2070,1370,9170,914.271.900
29. Feb. 202470,0071,3069,0770,7370,735.830.400
28. Feb. 202467,7370,6167,5769,6269,628.100.900
27. Feb. 202467,1569,4865,0668,1768,1718.558.000
26. Feb. 202463,6564,3262,9463,1263,1213.348.800
23. Feb. 202462,5063,4762,3063,4063,403.518.800
22. Feb. 202461,9362,1860,9462,1262,123.383.300
21. Feb. 202460,4261,4260,1461,3561,353.343.800
20. Feb. 202461,7061,9260,4761,3261,323.742.800
16. Feb. 202463,3863,7662,0862,1262,124.125.600
15. Feb. 202464,3564,7363,7464,0464,041.917.700
14. Feb. 202464,3464,4863,5164,1464,141.811.000
13. Feb. 202463,0064,0562,8163,6663,663.230.000
12. Feb. 202465,7266,1564,4564,4864,483.077.300
09. Feb. 202464,2166,5064,0165,7065,704.302.100
08. Feb. 202463,6964,0763,0763,9063,903.304.500
07. Feb. 202464,1864,2563,0663,8863,882.738.600
06. Feb. 202463,5364,1463,2163,6063,603.031.200
05. Feb. 202463,9364,0263,3563,6963,692.597.100
02. Feb. 202464,2864,7963,3664,2764,274.005.800
01. Feb. 202464,7865,6564,1364,8564,854.066.500
31. Jan. 202466,2566,3864,5764,6164,614.178.200
30. Jan. 202468,3368,8067,1467,1867,182.418.900
29. Jan. 202467,5969,1067,5968,9368,932.655.700
26. Jan. 202467,3368,7567,2267,7467,742.112.100
25. Jan. 202469,5069,5067,1867,4267,422.670.000
24. Jan. 202470,4270,6068,9269,0469,041.944.300
23. Jan. 202469,5969,9069,1169,6369,632.373.100
22. Jan. 202469,5370,6669,0469,5969,592.493.800
19. Jan. 202467,6669,0467,1169,0469,042.098.700
18. Jan. 202467,5267,9866,4567,3267,322.611.200
17. Jan. 202468,1468,1766,4067,9567,952.357.300
16. Jan. 202469,9070,4168,1669,1069,103.503.200
12. Jan. 202468,6971,5068,6970,4670,464.035.600
11. Jan. 202468,3468,6866,9768,5068,503.334.700
10. Jan. 202468,2568,3067,5868,1868,182.078.300
09. Jan. 202467,4668,9367,2168,3168,312.178.200
08. Jan. 202467,2068,9666,7868,3968,392.341.300
05. Jan. 202466,5368,0366,4766,9666,961.958.800
04. Jan. 202467,0067,5466,4066,9066,901.962.100
03. Jan. 202468,3168,4967,1167,1767,172.493.500
02. Jan. 202471,1071,4569,0069,1569,152.869.400
29. Dez. 202372,9873,6071,8171,9171,912.425.900
28. Dez. 202373,7774,0072,9273,0973,092.330.200
27. Dez. 202374,3074,7773,1673,7373,732.392.300
26. Dez. 202372,6174,3572,3774,2174,212.939.900
22. Dez. 202372,1272,8471,6772,5072,502.383.600
21. Dez. 202370,5872,0470,2671,9071,903.798.700
20. Dez. 202371,3371,7869,8569,8669,863.512.700
19. Dez. 202371,5772,7971,4072,4272,423.014.000
18. Dez. 202370,8672,6470,8271,3671,362.967.400
15. Dez. 202372,2572,4670,9671,5771,5719.845.000
14. Dez. 202372,1273,9471,5172,1472,145.929.600
13. Dez. 202371,3171,3568,8571,2271,224.510.700
12. Dez. 202371,9872,1771,0371,2871,284.712.800
11. Dez. 202371,8273,7470,9572,5872,586.531.300
08. Dez. 202371,7073,9671,1773,0673,065.028.100
07. Dez. 202371,0072,0470,6371,9371,934.312.500
06. Dez. 202369,5871,4468,7570,9470,944.731.900
05. Dez. 202367,9169,2667,0968,7268,723.753.100
04. Dez. 202369,8070,2665,6068,1668,168.401.100
01. Dez. 202367,7670,4667,5870,2970,294.477.100
30. Nov. 202368,3968,6867,2567,8367,833.923.800
29. Nov. 202368,4369,0967,8667,9567,953.554.600
28. Nov. 202365,2967,6464,9167,5367,535.131.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...