Deutsche Märkte schließen in 50 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
74,60+1,27 (+1,73%)
Ab 10:40AM EDT. Markt geöffnet.
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202274,9075,9774,1874,6074,60944.813
26. Sept. 202274,8276,8773,2473,3373,333.067.700
23. Sept. 202274,1674,9573,3274,4574,453.942.300
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. 202278,1479,2377,3378,6878,686.148.600
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
12. Sept. 202282,4384,7882,4384,0884,083.928.900
09. Sept. 202281,5983,7081,5482,6282,623.964.000
08. Sept. 202280,2481,4779,4080,2380,233.674.700
07. Sept. 202279,9681,3679,3481,0281,024.329.600
06. Sept. 202280,5681,0879,5780,0280,023.576.100
02. Sept. 202282,0183,3180,0580,7980,794.568.800
01. Sept. 202279,2981,2477,7981,1481,146.795.400
31. Aug. 202282,9783,4779,3480,4080,404.838.000
30. Aug. 202282,0082,7579,8281,4281,424.142.500
29. Aug. 202280,3782,9580,1281,0081,005.211.000
26. Aug. 202284,1585,0280,2881,4181,415.927.400
25. Aug. 202283,6085,7682,4385,7285,725.409.700
24. Aug. 202281,6485,0780,5083,6183,6111.133.300
23. Aug. 202284,5687,5981,1381,3281,3231.475.400
22. Aug. 202298,20100,1496,4897,4497,448.274.100
19. Aug. 2022100,90102,1598,8099,5099,503.747.900
18. Aug. 2022101,76104,57100,64103,18103,183.091.700
17. Aug. 2022106,22107,35102,02102,38102,384.257.200
16. Aug. 2022107,82109,93103,32109,19109,197.520.100
15. Aug. 2022109,41113,79108,35113,23113,232.737.400
12. Aug. 2022109,41110,09107,28109,52109,522.488.900
11. Aug. 2022114,00114,99107,24108,06108,064.067.800
10. Aug. 2022111,35112,42108,80112,01112,013.756.600
09. Aug. 2022111,78112,80104,91105,29105,295.822.800
08. Aug. 2022114,77119,82113,82114,74114,742.832.500
05. Aug. 2022110,00114,32108,74113,85113,852.639.900
04. Aug. 2022114,07115,00110,14112,86112,862.149.800
03. Aug. 2022109,31114,00109,22112,97112,972.653.500
02. Aug. 2022103,04109,98102,90108,16108,162.519.900
01. Aug. 2022103,38107,92101,85105,39105,392.386.200
29. Juli 2022105,49105,49101,01103,86103,863.975.900
28. Juli 2022104,46106,90100,81106,22106,222.380.000
27. Juli 2022102,16106,46100,55105,91105,913.182.800
26. Juli 2022105,03105,13100,01100,33100,332.878.200
25. Juli 2022106,39106,96103,91106,10106,102.039.800
22. Juli 2022111,00112,95105,69106,55106,552.656.800
21. Juli 2022107,50111,27107,30110,85110,852.982.100
20. Juli 2022103,49109,87103,38107,09107,094.298.100
19. Juli 2022100,40102,2297,65102,08102,082.829.500
18. Juli 2022101,98102,1898,4998,9298,926.516.500
15. Juli 202297,8699,9796,1199,8599,854.714.400
14. Juli 2022101,35101,4496,8497,3597,355.552.600
13. Juli 2022103,64105,4099,80101,01101,017.903.000
12. Juli 2022109,79113,60106,91107,99107,994.205.100
11. Juli 2022117,16117,54107,73108,38108,385.461.800
08. Juli 2022118,62124,05117,66119,80119,803.261.700
07. Juli 2022116,50121,26116,33120,74120,743.036.600
06. Juli 2022120,68123,96116,57117,06117,064.198.100
05. Juli 2022110,56120,75108,41120,42120,425.310.000
01. Juli 2022108,77111,98106,83110,97110,972.800.300
30. Juni 2022110,00111,00104,78107,97107,974.249.600
29. Juni 2022112,93113,72110,04111,87111,872.711.800
28. Juni 2022119,82122,08112,86113,13113,133.692.500
27. Juni 2022122,48123,73117,68119,82119,823.457.200
24. Juni 2022118,81122,99118,12122,64122,6412.212.800
23. Juni 2022116,24118,40110,67117,67117,675.464.400
22. Juni 2022112,03119,53111,77115,17115,175.481.800
21. Juni 2022112,15117,37110,86113,82113,826.176.200
17. Juni 2022107,10111,92106,39110,00110,006.143.400
16. Juni 2022108,10109,65104,15106,09106,094.714.600
15. Juni 2022107,50114,73106,13112,93112,935.954.500
14. Juni 2022103,90109,85103,78106,86106,866.815.000
13. Juni 2022102,82106,38102,12103,32103,327.183.900
10. Juni 2022106,93110,99106,12109,07109,075.768.900
09. Juni 2022112,17116,17110,34110,40110,404.302.600
08. Juni 2022115,40116,90113,16115,46115,463.583.900
07. Juni 2022110,50115,32109,05115,04115,043.951.900
06. Juni 2022112,33112,91108,51111,01111,012.867.500
03. Juni 2022109,66111,80107,30109,42109,423.882.100
02. Juni 2022107,43114,08107,03112,24112,244.985.900
01. Juni 2022107,96110,89104,92107,65107,654.700.800
31. Mai 2022112,64112,87105,58107,45107,455.930.200
27. Mai 2022108,00111,24105,55110,42110,427.097.100
26. Mai 2022101,89108,17101,77107,00107,0010.633.600
25. Mai 202294,14104,2794,00102,34102,3413.892.000
24. Mai 202294,5697,0987,3394,3494,3427.414.900
23. Mai 202289,8790,2585,5789,3389,3311.240.300
20. Mai 202292,6294,8585,5589,7489,744.741.400
19. Mai 202285,7493,4984,6890,9490,944.746.900
18. Mai 202288,6891,1184,0484,6984,693.854.200
17. Mai 202291,3695,1086,4190,9490,944.208.800
16. Mai 202293,4395,8388,6688,9288,924.501.300
13. Mai 202288,7295,6388,2594,8494,845.687.600
12. Mai 202281,1387,7979,0384,9784,977.178.800
11. Mai 202288,9394,1684,1784,8084,806.182.600
10. Mai 202295,6098,0787,3490,6890,686.315.100
09. Mai 202294,0596,8391,6592,3492,345.766.300
06. Mai 2022100,49102,0394,0196,3896,384.635.500
05. Mai 2022107,13107,3699,32100,84100,843.661.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...