Deutsche Märkte schließen in 25 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
255,75-7,96 (-3,02%)
Ab 04:00PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2021216,43219,36208,46218,98218,987.030.700
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
24. Aug. 2021344,42346,33337,76340,25340,251.778.100
23. Aug. 2021338,23342,49336,79341,30341,302.147.300
20. Aug. 2021333,45344,36333,45336,86336,862.354.400
19. Aug. 2021336,24337,99331,45332,38332,382.476.000
18. Aug. 2021345,50346,97339,05340,93340,932.092.700
17. Aug. 2021345,50349,46341,30345,54345,541.991.500
16. Aug. 2021354,60355,00342,57348,41348,412.405.500
13. Aug. 2021362,22363,39353,59355,24355,241.743.300
12. Aug. 2021358,34364,15355,02362,86362,862.063.300
11. Aug. 2021374,92375,98352,74358,56358,563.510.800
10. Aug. 2021385,70392,78371,58372,55372,552.806.500
09. Aug. 2021384,93385,50378,20383,34383,342.306.600
06. Aug. 2021392,30395,00380,70383,47383,473.088.000
05. Aug. 2021395,73404,35391,82398,68398,683.427.600
04. Aug. 2021376,88403,00376,50400,58400,585.563.800
03. Aug. 2021378,13385,62371,59374,88374,882.190.900
02. Aug. 2021378,00382,42364,00378,96378,963.163.600
30. Juli 2021380,51392,00377,53378,10378,102.870.700
29. Juli 2021376,07396,89375,00386,02386,026.662.100
28. Juli 2021368,48374,14364,23369,49369,491.870.700
27. Juli 2021374,76377,70357,87367,54367,543.080.000
26. Juli 2021366,48375,83362,50373,14373,143.842.000
23. Juli 2021361,60362,50351,00359,23359,232.874.300
22. Juli 2021357,03367,10356,21361,39361,393.096.000
21. Juli 2021355,34355,80348,33352,97352,972.953.400
20. Juli 2021357,83359,24347,08355,81355,814.061.100
19. Juli 2021356,33357,50343,82354,20354,207.787.600
16. Juli 2021359,87365,50354,34361,97361,971.887.100
15. Juli 2021363,93368,58355,35356,81356,812.399.700
14. Juli 2021380,80381,31360,45360,61360,612.599.600
13. Juli 2021379,04384,50375,41378,39378,391.757.400
12. Juli 2021385,41390,88378,27379,12379,121.902.500
09. Juli 2021381,02387,53377,79385,08385,081.918.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...