Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
69,94+1,61 (+2,36%)
Börsenschluss: 04:00PM EDT
69,95 +0,01 (+0,01%)
Nachbörse: 07:56PM EDT
Zeitraum:
30. Sept. 2022 - 30. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202369,1371,0869,1269,9469,942.824.700
28. Sept. 202367,0068,5766,4168,3368,331.829.000
27. Sept. 202368,9468,9666,5167,3267,322.617.700
26. Sept. 202368,1969,1668,0368,3068,302.262.400
25. Sept. 202368,2569,1668,2068,6568,651.853.600
22. Sept. 202368,5069,7368,4068,8568,852.496.500
21. Sept. 202368,0068,9067,8668,3168,313.413.900
20. Sept. 202369,5070,0568,7768,8068,802.213.800
19. Sept. 202370,1270,5568,6469,3469,342.399.000
18. Sept. 202370,8171,1269,7870,6370,631.958.700
15. Sept. 202371,5772,4570,6571,1171,116.238.300
14. Sept. 202370,0371,8870,0071,5771,573.201.400
13. Sept. 202370,0270,3568,8169,8469,843.349.000
12. Sept. 202370,6971,7870,2570,2770,272.880.400
11. Sept. 202371,5872,9171,1371,7871,784.245.300
08. Sept. 202373,6873,8071,6472,0672,063.882.800
07. Sept. 202373,1974,8272,3473,6873,683.948.300
06. Sept. 202373,0074,0872,6074,0074,003.579.900
05. Sept. 202370,9875,9070,7273,2873,289.151.400
01. Sept. 202371,7972,4271,4371,7271,724.024.300
31. Aug. 202369,1672,5568,7971,0371,036.456.800
30. Aug. 202368,5469,2767,9168,6768,672.080.600
29. Aug. 202367,4168,9266,8668,8168,812.446.200
28. Aug. 202368,2368,5667,1967,5767,571.841.300
25. Aug. 202366,6767,9666,5167,7067,702.454.200
24. Aug. 202369,1869,1966,9466,9566,952.956.400
23. Aug. 202366,2569,5466,1568,1768,177.339.600
22. Aug. 202367,1867,3763,5865,8365,8313.083.400
21. Aug. 202366,5567,9466,5067,2767,279.917.400
18. Aug. 202364,4566,8264,3366,2966,293.202.900
17. Aug. 202365,2466,3465,1865,3665,362.315.600
16. Aug. 202365,7366,7165,3665,3865,382.080.800
15. Aug. 202367,0067,4165,9566,0666,062.567.500
14. Aug. 202366,2067,5665,5967,5567,552.202.300
11. Aug. 202366,5567,2566,2366,6066,601.507.100
10. Aug. 202367,8168,7966,9767,4767,471.976.400
09. Aug. 202367,5167,6166,1566,5566,552.142.900
08. Aug. 202367,4767,9265,7167,5567,553.562.000
07. Aug. 202369,0969,1967,6368,6668,662.459.000
04. Aug. 202370,3070,9569,0469,0669,063.077.200
03. Aug. 202369,1070,6269,0569,8969,891.945.000
02. Aug. 202371,5271,5269,6869,8969,893.067.000
01. Aug. 202372,9373,0471,8772,9172,912.064.400
31. Juli 202373,2874,1972,8673,3573,353.002.000
28. Juli 202373,3574,5572,8573,0873,082.742.200
27. Juli 202372,1874,5571,9972,3972,393.944.100
26. Juli 202369,0071,3768,5471,1071,102.885.300
25. Juli 202369,9570,6169,2869,3369,332.341.000
24. Juli 202371,0071,6069,2769,5169,512.884.400
21. Juli 202370,4371,4970,0471,0371,035.676.600
20. Juli 202372,6773,3569,7969,8069,803.118.100
19. Juli 202372,9075,1072,6673,9273,924.190.700
18. Juli 202373,0373,8871,3172,2872,284.008.500
17. Juli 202370,4473,4670,0572,8472,844.514.600
14. Juli 202371,5071,9970,1970,5970,593.854.900
13. Juli 202370,2971,4569,2071,2471,243.309.000
12. Juli 202370,2570,9568,9469,8069,803.062.600
11. Juli 202367,7469,8967,6669,7469,743.459.000
10. Juli 202364,7067,6664,6067,6267,623.439.400
07. Juli 202364,7466,2264,5565,6765,672.184.800
06. Juli 202366,3766,5964,3364,6964,693.178.300
05. Juli 202367,8268,3567,1867,6567,652.228.300
03. Juli 202367,7369,3267,7368,2968,291.623.100
30. Juni 202368,5368,5667,6367,8867,882.055.000
29. Juni 202368,5568,5567,1567,6067,602.572.000
28. Juni 202367,9769,0667,5468,6968,692.466.800
27. Juni 202367,0368,3466,6268,0568,052.866.700
26. Juni 202366,5467,8666,4166,6266,622.457.100
23. Juni 202366,4867,4965,7666,6266,625.295.000
22. Juni 202366,5967,4865,6167,4567,452.319.700
21. Juni 202370,5171,0066,8566,9366,934.120.000
20. Juni 202369,2171,4969,0670,5670,564.056.000
16. Juni 202370,1270,4769,0170,0670,064.804.100
15. Juni 202367,7470,3567,6669,9469,943.164.200
14. Juni 202368,4369,0866,9468,4068,403.658.800
13. Juni 202369,4369,8968,4268,8268,824.048.000
12. Juni 202367,1470,3566,6669,1869,185.276.200
09. Juni 202368,0568,8466,6067,1467,144.058.900
08. Juni 202366,5067,1765,9266,7466,742.889.300
07. Juni 202369,9870,8366,0766,5066,505.368.900
06. Juni 202368,4469,7068,0469,5069,503.752.500
05. Juni 202366,7569,6865,0069,0269,028.417.400
02. Juni 202368,7669,0967,0367,0967,093.735.000
01. Juni 202366,1768,7366,0767,8367,833.369.000
31. Mai 202365,3667,3565,0667,1367,135.525.800
30. Mai 202367,0067,2663,9365,6865,684.622.300
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...