3,194€
-8,90%
Echtzeit-Aktienkurs ZoomInfo Technologies
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,26 | 3,27 | 3,26 | 3,27 | -6,67% | - |
| 08.09.2026 | 3,44 | 3,51 | 3,43 | 3,51 | 1,74% | - |
| 07.09.2026 | 3,45 | 3,45 | 3,45 | 3,45 | -0,06% | - |
| 04.09.2026 | 3,45 | 3,45 | 3,45 | 3,45 | -0,35% | - |
| 03.09.2026 | 3,44 | 3,46 | 3,44 | 3,46 | 0,17% | - |
| 02.09.2026 | 3,45 | 3,45 | 3,45 | 3,45 | -2,37% | - |
| 01.09.2026 | 3,56 | 3,56 | 3,54 | 3,54 | 4,06% | - |
| 31.08.2026 | 3,53 | 3,53 | 3,40 | 3,40 | -7,41% | - |
| 28.08.2026 | 3,42 | 3,67 | 3,42 | 3,67 | 15,73% | 150,00 |
| 27.08.2026 | 3,18 | 3,18 | 3,17 | 3,17 | -1,70% | - |
| 26.08.2026 | 3,23 | 3,23 | 3,23 | 3,23 | -1,34% | - |
| 25.08.2026 | 3,27 | 3,27 | 3,26 | 3,27 | -0,70% | - |
| 24.08.2026 | 3,32 | 3,32 | 3,30 | 3,30 | 2,52% | - |
| 21.08.2026 | 3,24 | 3,24 | 3,21 | 3,21 | 1,71% | - |
| 20.08.2026 | 3,19 | 3,19 | 3,16 | 3,16 | -1,65% | - |
| 19.08.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 0,69% | - |
| 18.08.2026 | 3,17 | 3,19 | 3,16 | 3,19 | -5,93% | - |
| 17.08.2026 | 3,40 | 3,40 | 3,39 | 3,39 | -5,75% | - |
| 14.08.2026 | 3,61 | 3,61 | 3,60 | 3,60 | 10,09% | - |
| 13.08.2026 | 3,27 | 3,27 | 3,27 | 3,27 | -4,64% | - |
| 12.08.2026 | 3,42 | 3,43 | 3,42 | 3,43 | -4,17% | - |
| 11.08.2026 | 3,57 | 3,58 | 3,57 | 3,58 | 2,64% | - |
| 10.08.2026 | 3,53 | 3,53 | 3,49 | 3,49 | 0,52% | - |
| 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% | - |