Zscaler, Inc. ZS
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$200,55+1,13 (+0,57 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $199,42 | +0,54 % | $198,86 | $202,87 | $196,89 | 2,09M |
| 2026-09-29 | $198,35 | -0,52 % | $198,02 | $201,39 | $195,11 | 1,73M |
| 2026-09-28 | $199,39 | +3,28 % | $188,89 | $202,12 | $187,67 | 3,81M |
| 2026-09-25 | $193,05 | -10,06 % | $206,00 | $207,99 | $192,74 | 6,72M |
| 2026-09-24 | $214,64 | +0,09 % | $213,48 | $216,97 | $210,59 | 2,44M |
| 2026-09-23 | $214,45 | +2,03 % | $213,00 | $215,73 | $209,40 | 2,56M |
| 2026-09-22 | $210,18 | +1,47 % | $210,01 | $210,73 | $202,55 | 2,90M |
| 2026-09-21 | $207,13 | +4,98 % | $196,98 | $207,75 | $194,24 | 2,54M |
| 2026-09-18 | $197,31 | -0,08 % | $199,00 | $199,76 | $192,65 | 4,87M |
| 2026-09-17 | $197,47 | +3,07 % | $192,01 | $198,93 | $188,66 | 3,02M |
| 2026-09-16 | $191,58 | -1,19 % | $190,87 | $196,13 | $187,45 | 3,31M |
| 2026-09-15 | $193,89 | +1,13 % | $188,26 | $196,57 | $188,10 | 4,08M |
| 2026-09-14 | $191,73 | +16,52 % | $172,80 | $194,12 | $170,06 | 7,56M |
| 2026-09-11 | $164,54 | +0,65 % | $164,02 | $165,95 | $160,75 | 2,06M |
| 2026-09-10 | $163,48 | -1,58 % | $165,43 | $169,05 | $162,06 | 2,87M |
| 2026-09-09 | $166,10 | +2,57 % | $161,80 | $169,10 | $161,15 | 3,27M |
| 2026-09-08 | $161,94 | -4,63 % | $165,62 | $165,62 | $159,20 | 4,14M |
| 2026-09-04 | $169,80 | -4,50 % | $166,15 | $177,14 | $165,06 | 7,74M |
| 2026-09-03 | $177,80 | +2,94 % | $179,08 | $179,96 | $173,93 | 8,51M |
| 2026-09-02 | $172,73 | -3,16 % | $176,78 | $177,60 | $171,32 | 2,59M |
| 2026-09-01 | $178,37 | -5,32 % | $184,64 | $186,39 | $176,39 | 2,27M |
| 2026-08-31 | $188,38 | +2,26 % | $183,83 | $190,47 | $183,83 | 2,57M |
| 2026-08-28 | $184,23 | -1,64 % | $186,17 | $188,18 | $181,62 | 1,94M |
| 2026-08-27 | $187,30 | +9,98 % | $179,12 | $190,00 | $177,04 | 3,99M |
| 2026-08-26 | $170,31 | +1,12 % | $161,05 | $170,94 | $160,13 | 2,16M |
| 2026-08-25 | $168,42 | -4,34 % | $175,00 | $176,81 | $166,66 | 2,05M |
| 2026-08-24 | $176,06 | -3,13 % | $180,00 | $181,50 | $175,60 | 1,43M |
| 2026-08-21 | $181,74 | +3,88 % | $175,23 | $182,01 | $172,45 | 1,69M |
| 2026-08-20 | $174,95 | -5,23 % | $183,83 | $184,98 | $174,60 | 2,13M |
| 2026-08-19 | $184,60 | -0,59 % | $186,70 | $188,73 | $181,69 | 1,50M |
| 2026-08-18 | $185,70 | +0,68 % | $185,29 | $190,97 | $184,44 | 2,27M |
| 2026-08-17 | $184,44 | +0,46 % | $188,38 | $190,30 | $182,80 | 2,62M |
| 2026-08-14 | $183,60 | -2,43 % | $190,00 | $190,90 | $183,32 | 2,25M |
| 2026-08-13 | $188,18 | +6,12 % | $179,10 | $188,84 | $177,02 | 2,30M |
| 2026-08-12 | $177,32 | -0,69 % | $174,23 | $178,86 | $173,52 | 1,84M |
| 2026-08-11 | $178,55 | +1,06 % | $175,45 | $180,80 | $172,28 | 2,41M |
| 2026-08-10 | $176,68 | +4,74 % | $168,74 | $177,93 | $168,00 | 3,43M |
| 2026-08-07 | $168,68 | +3,74 % | $167,99 | $169,77 | $165,00 | 2,08M |
| 2026-08-06 | $162,60 | +0,59 % | $155,75 | $163,00 | $155,54 | 1,72M |
| 2026-08-05 | $161,65 | -0,96 % | $164,23 | $166,93 | $160,88 | 1,96M |
| 2026-08-04 | $163,22 | +5,67 % | $153,80 | $163,47 | $153,74 | 2,52M |
| 2026-08-03 | $154,46 | +2,16 % | $153,74 | $155,88 | $151,21 | 2,66M |
| 2026-07-31 | $151,20 | +1,89 % | $148,50 | $152,51 | $145,11 | 2,65M |
| 2026-07-30 | $148,39 | -3,50 % | $150,60 | $151,53 | $143,85 | 2,88M |
| 2026-07-29 | $153,77 | +1,41 % | $151,07 | $156,54 | $150,20 | 1,97M |
| 2026-07-28 | $151,63 | +2,94 % | $147,10 | $154,27 | $142,75 | 2,38M |
| 2026-07-27 | $147,30 | +3,50 % | $145,90 | $149,45 | $144,00 | 1,98M |
| 2026-07-24 | $142,32 | +1,88 % | $141,93 | $144,00 | $139,81 | 1,29M |
| 2026-07-23 | $139,70 | -1,80 % | $143,97 | $144,29 | $139,24 | 1,78M |
| 2026-07-22 | $142,26 | -4,34 % | $149,97 | $150,39 | $141,12 | 1,94M |
| 2026-07-21 | $148,72 | -0,73 % | $147,24 | $151,45 | $146,74 | 1,87M |
| 2026-07-20 | $149,82 | -0,08 % | $147,33 | $153,22 | $146,97 | 1,63M |
| 2026-07-17 | $149,94 | +2,40 % | $145,50 | $153,30 | $145,39 | 2,51M |
| 2026-07-16 | $146,43 | -1,19 % | $150,00 | $151,60 | $144,66 | 2,04M |
| 2026-07-15 | $148,19 | -2,56 % | $154,22 | $156,98 | $147,20 | 2,34M |
| 2026-07-14 | $152,09 | +7,24 % | $139,57 | $155,30 | $139,27 | 3,67M |
| 2026-07-13 | $141,82 | +1,83 % | $140,16 | $143,10 | $138,03 | 1,66M |
| 2026-07-10 | $139,27 | -5,34 % | $147,12 | $148,74 | $138,60 | 3,80M |
| 2026-07-09 | $147,12 | +2,49 % | $140,95 | $147,86 | $138,64 | 3,12M |
| 2026-07-08 | $143,55 | -3,98 % | $146,42 | $149,01 | $142,12 | 2,96M |
| 2026-07-07 | $149,50 | -0,61 % | $152,74 | $155,36 | $147,42 | 2,84M |
| 2026-07-06 | $150,42 | +2,10 % | $144,11 | $152,50 | $143,65 | 2,16M |
| 2026-07-02 | $147,33 | +0,60 % | $145,10 | $148,48 | $145,00 | 2,59M |
| 2026-07-01 | $146,45 | +3,75 % | $144,25 | $149,58 | $143,26 | 3,72M |
| 2026-06-30 | $141,15 | +2,58 % | $135,13 | $142,04 | $134,50 | 2,60M |
| 2026-06-29 | $137,60 | +4,04 % | $134,49 | $140,48 | $133,50 | 3,26M |
| 2026-06-26 | $132,26 | +6,83 % | $125,23 | $132,54 | $125,23 | 3,69M |
| 2026-06-25 | $123,80 | -2,73 % | $126,70 | $126,97 | $122,15 | 2,35M |
| 2026-06-24 | $127,27 | +0,87 % | $125,45 | $130,50 | $124,50 | 2,34M |
| 2026-06-23 | $126,17 | +1,70 % | $124,50 | $129,42 | $124,12 | 2,43M |
| 2026-06-22 | $124,06 | -0,63 % | $122,60 | $129,65 | $121,72 | 3,29M |
| 2026-06-18 | $124,85 | +0,38 % | $123,34 | $125,56 | $119,90 | 16,57M |
| 2026-06-17 | $124,38 | -2,24 % | $126,25 | $128,11 | $123,38 | 3,13M |
| 2026-06-16 | $127,23 | -2,45 % | $128,48 | $128,86 | $123,61 | 3,82M |
| 2026-06-15 | $130,42 | +0,69 % | $129,69 | $132,81 | $127,45 | 3,50M |
| 2026-06-12 | $129,52 | +2,70 % | $124,68 | $130,00 | $119,50 | 4,75M |
| 2026-06-11 | $126,11 | +1,11 % | $122,00 | $126,35 | $119,90 | 3,81M |
| 2026-06-10 | $124,73 | -0,88 % | $124,00 | $128,83 | $122,21 | 3,93M |
| 2026-06-09 | $125,84 | -2,64 % | $128,11 | $130,15 | $120,85 | 4,77M |
| 2026-06-08 | $129,25 | -1,17 % | $130,80 | $132,07 | $127,74 | 3,46M |
| 2026-06-05 | $130,78 | -3,31 % | $133,76 | $137,21 | $128,98 | 4,62M |
| 2026-06-04 | $135,26 | +0,66 % | $135,69 | $137,50 | $132,50 | 4,38M |
| 2026-06-03 | $134,37 | -6,78 % | $141,90 | $142,47 | $133,53 | 7,74M |
| 2026-06-02 | $144,15 | -7,42 % | $149,06 | $151,04 | $140,00 | 8,57M |
| 2026-06-01 | $155,71 | +11,44 % | $144,50 | $157,70 | $143,75 | 10,36M |
| 2026-05-29 | $139,73 | +7,45 % | $131,70 | $139,90 | $130,37 | 11,01M |
| 2026-05-28 | $130,04 | +2,87 % | $126,55 | $133,25 | $122,31 | 16,25M |
| 2026-05-27 | $126,41 | -31,52 % | $137,16 | $139,60 | $125,66 | 31,83M |
| 2026-05-26 | $184,60 | +1,22 % | $184,96 | $191,25 | $181,88 | 10,72M |
| 2026-05-22 | $182,37 | +6,64 % | $174,78 | $183,02 | $173,79 | 4,00M |