3,612€
11,67%
Echtzeit-Aktienkurs ZoomInfo Technologies Inc.
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 3,47 | 3,47 | 3,47 | 3,47 | 7,20% | - |
| 06.08.2026 | 3,22 | 3,23 | 3,22 | 3,23 | 4,63% | - |
| 05.08.2026 | 3,07 | 3,09 | 3,07 | 3,09 | 3,59% | - |
| 04.08.2026 | 3,00 | 3,00 | 2,98 | 2,98 | 5,00% | - |
| 03.08.2026 | 2,81 | 2,84 | 2,81 | 2,84 | 1,75% | - |
| 31.07.2026 | 2,82 | 2,82 | 2,79 | 2,79 | -4,84% | - |
| 30.07.2026 | 2,99 | 2,99 | 2,94 | 2,94 | 5,35% | - |
| 29.07.2026 | 2,81 | 2,81 | 2,79 | 2,79 | 6,54% | - |
| 28.07.2026 | 2,64 | 2,64 | 2,62 | 2,62 | 3,44% | - |
| 27.07.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 2,02% | - |
| 24.07.2026 | 2,47 | 2,48 | 2,47 | 2,48 | -0,36% | - |
| 23.07.2026 | 2,49 | 2,49 | 2,48 | 2,49 | -4,60% | - |
| 22.07.2026 | 2,57 | 2,61 | 2,57 | 2,61 | -2,61% | - |
| 21.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 2,02% | - |
| 20.07.2026 | 2,61 | 2,62 | 2,61 | 2,62 | -0,23% | - |
| 17.07.2026 | 2,65 | 2,65 | 2,63 | 2,63 | 0,23% | - |
| 16.07.2026 | 2,62 | 2,62 | 2,61 | 2,62 | 1,00% | - |
| 15.07.2026 | 2,58 | 2,60 | 2,58 | 2,60 | -0,46% | - |
| 14.07.2026 | 2,62 | 2,62 | 2,61 | 2,61 | 5,41% | - |
| 13.07.2026 | 2,49 | 2,49 | 2,48 | 2,48 | -2,33% | - |
| 10.07.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 1,48% | - |
| 09.07.2026 | 2,49 | 2,50 | 2,49 | 2,50 | -1,77% | - |
| 08.07.2026 | 2,55 | 2,55 | 2,54 | 2,54 | 2,17% | - |
| 07.07.2026 | 2,50 | 2,50 | 2,49 | 2,49 | -3,34% | - |
| 06.07.2026 | 2,60 | 2,60 | 2,58 | 2,58 | 0,47% | - |
| 03.07.2026 | 2,55 | 2,56 | 2,55 | 2,56 | 5,95% | - |
| 02.07.2026 | 2,44 | 2,44 | 2,42 | 2,42 | -3,08% | - |
| 01.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 1,55% | - |
| 30.06.2026 | 2,50 | 2,50 | 2,46 | 2,46 | -2,58% | - |
| 29.06.2026 | 2,48 | 2,52 | 2,48 | 2,52 | 11,05% | - |
| 26.06.2026 | 2,24 | 2,27 | 2,24 | 2,27 | -5,21% | - |
| 25.06.2026 | 2,43 | 2,43 | 2,40 | 2,40 | 4,13% | - |
| 24.06.2026 | 2,32 | 2,32 | 2,30 | 2,30 | 1,14% | - |
| 23.06.2026 | 2,28 | 2,28 | 2,27 | 2,28 | -6,34% | - |
| 22.06.2026 | 2,39 | 2,43 | 2,39 | 2,43 | 1,00% | - |
| 19.06.2026 | 2,39 | 2,41 | 2,39 | 2,41 | 4,43% | - |
| 18.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,78% | - |
| 17.06.2026 | 2,39 | 2,39 | 2,37 | 2,37 | -0,75% | - |
| 16.06.2026 | 2,39 | 2,50 | 2,39 | 2,39 | -0,17% | 1.020,00 |
| 15.06.2026 | 2,38 | 2,39 | 2,38 | 2,39 | 4,73% | - |
| 12.06.2026 | 2,27 | 2,28 | 2,27 | 2,28 | -0,91% | - |
| 11.06.2026 | 2,29 | 2,31 | 2,29 | 2,31 | 0,13% | - |
| 10.06.2026 | 2,33 | 2,33 | 2,30 | 2,30 | -4,95% | - |
| 09.06.2026 | 2,43 | 2,43 | 2,42 | 2,42 | -4,08% | - |
| 08.06.2026 | 2,51 | 2,53 | 2,51 | 2,53 | -0,71% | - |
| 05.06.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -2,83% | - |
| 04.06.2026 | 2,61 | 2,62 | 2,61 | 2,62 | -9,32% | - |
| 03.06.2026 | 2,88 | 2,89 | 2,88 | 2,89 | -7,20% | - |
| 02.06.2026 | 3,23 | 3,23 | 3,11 | 3,11 | 9,43% | - |
| 01.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,21% | - |
| 29.05.2026 | 2,75 | 2,81 | 2,75 | 2,81 | 0,83% | - |
| 28.05.2026 | 2,77 | 2,79 | 2,76 | 2,79 | -6,54% | - |
| 27.05.2026 | 2,94 | 2,98 | 2,94 | 2,98 | -1,39% | 1.500,00 |
| 26.05.2026 | 3,04 | 3,04 | 3,02 | 3,02 | -1,50% | - |
| 25.05.2026 | 3,04 | 3,07 | 3,04 | 3,07 | 1,32% | - |
| 22.05.2026 | 3,00 | 3,03 | 3,00 | 3,03 | -0,72% | - |
| 21.05.2026 | 3,07 | 3,08 | 3,05 | 3,05 | -5,48% | - |
| 20.05.2026 | 3,21 | 3,23 | 3,20 | 3,23 | -1,71% | - |
| 19.05.2026 | 3,28 | 3,29 | 3,28 | 3,28 | 1,23% | - |
| 18.05.2026 | 3,27 | 3,27 | 3,24 | 3,24 | 0,31% | - |
| 15.05.2026 | 3,26 | 3,26 | 3,23 | 3,23 | -2,53% | - |
| 14.05.2026 | 3,28 | 3,32 | 3,28 | 3,32 | -0,45% | - |
| 13.05.2026 | 3,38 | 3,38 | 3,33 | 3,33 | -1,97% | - |
| 12.05.2026 | 3,56 | 3,56 | 3,40 | 3,40 | -35,33% | - |
| 11.05.2026 | 5,28 | 5,28 | 5,26 | 5,26 | -5,26% | - |
| 08.05.2026 | 5,51 | 5,55 | 5,51 | 5,55 | 2,86% | 55,00 |
| 07.05.2026 | 5,41 | 5,41 | 5,39 | 5,39 | -1,64% | - |
| 06.05.2026 | 5,46 | 5,48 | 5,46 | 5,48 | -0,04% | - |
| 05.05.2026 | 5,45 | 5,49 | 5,45 | 5,49 | -1,65% | - |
| 04.05.2026 | 5,38 | 5,58 | 5,38 | 5,58 | 8,48% | - |
| 30.04.2026 | 5,09 | 5,14 | 5,09 | 5,14 | -0,16% | - |
| 29.04.2026 | 5,16 | 5,16 | 5,15 | 5,15 | 1,78% | - |
| 28.04.2026 | 5,05 | 5,06 | 5,05 | 5,06 | -0,32% | - |
| 27.04.2026 | 5,09 | 5,09 | 5,08 | 5,08 | 3,95% | - |
| 24.04.2026 | 4,89 | 4,89 | 4,88 | 4,88 | -7,45% | - |
| 23.04.2026 | 5,27 | 5,28 | 5,27 | 5,28 | 1,54% | - |
| 22.04.2026 | 5,18 | 5,20 | 5,18 | 5,20 | -0,54% | - |
| 21.04.2026 | 5,17 | 5,22 | 5,17 | 5,22 | 2,47% | - |
| 20.04.2026 | 5,11 | 5,11 | 5,10 | 5,10 | -1,66% | - |
| 17.04.2026 | 5,12 | 5,18 | 5,12 | 5,18 | 0,78% | - |
| 16.04.2026 | 5,09 | 5,14 | 5,09 | 5,14 | 5,87% | - |
| 15.04.2026 | 4,79 | 4,86 | 4,79 | 4,86 | 4,83% | - |
| 14.04.2026 | 4,61 | 4,64 | 4,60 | 4,64 | 6,95% | - |
| 13.04.2026 | 4,32 | 4,33 | 4,31 | 4,33 | -2,80% | - |
| 10.04.2026 | 4,50 | 4,50 | 4,46 | 4,46 | -5,37% | - |
| 09.04.2026 | 4,70 | 4,71 | 4,69 | 4,71 | -7,13% | - |
| 08.04.2026 | 5,07 | 5,07 | 5,06 | 5,07 | 1,79% | - |
| 07.04.2026 | 5,02 | 5,02 | 4,99 | 4,99 | 3,00% | - |
| 02.04.2026 | 4,90 | 4,92 | 4,84 | 4,84 | -4,16% | - |
| 01.04.2026 | 5,10 | 5,10 | 5,05 | 5,05 | -0,98% | - |
| 31.03.2026 | 5,15 | 5,15 | 5,10 | 5,10 | 3,24% | - |
| 30.03.2026 | 4,88 | 4,94 | 4,88 | 4,94 | 0,00% | - |
| 27.03.2026 | 5,10 | 5,10 | 4,94 | 4,94 | -3,14% | - |
| 26.03.2026 | 4,94 | 5,10 | 4,92 | 5,10 | 2,82% | - |
| 25.03.2026 | 4,90 | 4,96 | 4,90 | 4,96 | -3,69% | - |
| 24.03.2026 | 5,25 | 5,25 | 5,15 | 5,15 | 0,00% | - |
| 23.03.2026 | 4,96 | 5,15 | 4,96 | 5,15 | 3,83% | - |
| 20.03.2026 | 5,10 | 5,10 | 4,96 | 4,96 | -1,78% | - |
| 19.03.2026 | 5,10 | 5,10 | 5,05 | 5,05 | 1,00% | - |
| 18.03.2026 | 5,05 | 5,10 | 5,00 | 5,00 | -1,96% | - |