Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
79,54-3,30 (-3,98%)
Börsenschluss: 04:00PM EST
79,55 +0,01 (+0,01%)
Nachbörse: 07:23PM EST
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202379,6281,9878,7479,5479,543.424.221
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. 202371,0474,5470,7974,1574,153.551.700
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. 202367,0869,7766,6869,5069,502.836.200
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. 202369,0970,6068,6369,4969,492.342.400
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. 202365,9769,9065,6069,5169,514.078.300
05. Jan. 202366,8067,1264,9365,6265,622.040.100
04. Jan. 202367,6268,0165,8867,6567,653.209.600
03. Jan. 202369,0169,3366,1666,6666,662.797.600
30. Dez. 202266,5567,8266,3667,7467,741.864.200
29. Dez. 202266,2868,3566,1868,0068,002.135.300
28. Dez. 202265,2566,8564,7765,3665,362.311.200
27. Dez. 202264,7566,1863,5565,4665,463.581.800
23. Dez. 202265,6166,6665,0165,8965,892.209.200
22. Dez. 202268,3768,5864,8365,9465,944.180.100
21. Dez. 202268,7170,9667,8869,9369,933.254.100
20. Dez. 202268,4570,3467,9268,5668,562.936.000
19. Dez. 202269,4170,2568,8569,0969,093.182.500
16. Dez. 202269,8270,7969,5569,8669,864.695.600
15. Dez. 202271,6872,3169,8170,2070,203.700.700
14. Dez. 202273,6575,0872,0373,2273,223.570.300
13. Dez. 202277,5379,3873,0174,0574,054.017.800
12. Dez. 202270,9173,7270,1173,6973,692.836.900
09. Dez. 202272,3373,7471,8572,1672,162.185.200
08. Dez. 202270,1272,4168,8872,3672,363.056.300
07. Dez. 202271,2571,4669,7469,8769,873.422.100
06. Dez. 202272,7973,0070,8871,4771,472.661.100
05. Dez. 202274,2675,2272,5472,9072,902.942.800
02. Dez. 202274,5876,3673,8574,3174,313.296.300
01. Dez. 202275,8981,6975,8677,4377,434.777.700
30. Nov. 202270,7675,4469,5475,4375,436.213.800
29. Nov. 202271,6672,6270,2970,5770,574.879.300
28. Nov. 202274,7276,5071,3071,5971,596.245.400
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. 202283,3483,6180,1481,6481,643.125.300
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. 202281,4689,6780,0588,3288,325.906.400
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. 202279,4479,7475,8377,4677,463.969.300
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...