9,635$
-2,68%
Echtzeit-Aktienkurs ZoomInfo Technologies Inc.
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 9,95 | 9,97 | 9,63 | 9,65 | -2,53% | 6.484.349,00 |
| 20.02.2025 | 9,97 | 10,07 | 9,74 | 9,90 | -2,65% | 4.997.276,00 |
| 19.02.2025 | 10,45 | 10,48 | 10,15 | 10,17 | -3,24% | 4.422.772,00 |
| 18.02.2025 | 10,29 | 10,64 | 10,27 | 10,51 | 2,64% | 5.189.427,00 |
| 14.02.2025 | 10,25 | 10,27 | 9,98 | 10,24 | 0,69% | 2.508.754,00 |
| 13.02.2025 | 10,32 | 10,34 | 10,05 | 10,17 | -1,17% | 5.812.476,00 |
| 12.02.2025 | 10,08 | 10,32 | 9,86 | 10,29 | 0,68% | 3.545.783,00 |
| 11.02.2025 | 10,27 | 10,34 | 10,06 | 10,22 | -0,58% | 3.164.472,00 |
| 10.02.2025 | 10,06 | 10,36 | 9,94 | 10,28 | 2,80% | 3.687.890,00 |
| 07.02.2025 | 10,33 | 10,34 | 9,99 | 10,00 | -2,82% | 4.009.640,00 |
| 06.02.2025 | 10,44 | 10,53 | 10,20 | 10,29 | -1,63% | 3.218.213,00 |
| 05.02.2025 | 10,33 | 10,47 | 10,25 | 10,46 | 0,24% | 2.868.661,00 |
| 04.02.2025 | 10,18 | 10,59 | 10,10 | 10,44 | 2,50% | 5.307.059,00 |
| 03.02.2025 | 10,08 | 10,28 | 10,00 | 10,18 | -1,07% | 3.628.539,00 |
| 31.01.2025 | 10,54 | 10,66 | 10,20 | 10,29 | -1,72% | 6.421.292,00 |
| 30.01.2025 | 10,35 | 10,57 | 10,35 | 10,47 | 1,55% | 6.041.049,00 |
| 29.01.2025 | 10,48 | 10,52 | 10,18 | 10,31 | -1,81% | 5.187.751,00 |
| 28.01.2025 | 10,26 | 10,73 | 10,10 | 10,50 | 3,86% | 9.521.898,00 |
| 27.01.2025 | 9,85 | 10,38 | 9,77 | 10,11 | 1,30% | 5.848.021,00 |
| 24.01.2025 | 9,96 | 10,37 | 9,94 | 9,98 | 0,30% | 9.834.906,00 |
| 23.01.2025 | 9,81 | 9,96 | 9,70 | 9,95 | 0,61% | 6.601.719,00 |
| 22.01.2025 | 10,00 | 10,03 | 9,85 | 9,89 | -0,90% | 5.674.936,00 |
| 21.01.2025 | 10,23 | 10,28 | 9,94 | 9,98 | -1,19% | 6.424.610,00 |
| 17.01.2025 | 10,35 | 10,39 | 10,07 | 10,10 | -0,79% | 4.653.745,00 |
| 16.01.2025 | 9,92 | 10,23 | 9,88 | 10,18 | 2,72% | 4.592.834,00 |
| 15.01.2025 | 10,05 | 10,18 | 9,89 | 9,91 | 1,43% | 4.426.030,00 |
| 14.01.2025 | 9,96 | 9,96 | 9,75 | 9,77 | -0,20% | 4.434.265,00 |
| 13.01.2025 | 9,36 | 9,85 | 9,33 | 9,79 | 3,82% | 20.695.396,00 |
| 10.01.2025 | 9,40 | 9,53 | 9,32 | 9,43 | -1,87% | 4.595.980,00 |
| 08.01.2025 | 10,00 | 10,08 | 9,51 | 9,61 | -5,23% | 13.794.592,00 |
| 07.01.2025 | 10,44 | 10,58 | 10,06 | 10,14 | -3,24% | 6.977.809,00 |
| 06.01.2025 | 10,39 | 10,87 | 10,29 | 10,48 | -1,46% | 10.617.341,00 |
| 03.01.2025 | 10,58 | 10,67 | 10,34 | 10,64 | 1,67% | 5.503.413,00 |
| 02.01.2025 | 10,65 | 10,84 | 10,40 | 10,46 | -0,48% | 7.688.334,00 |
| 31.12.2024 | 10,49 | 10,71 | 10,39 | 10,51 | 1,06% | 9.983.773,00 |
| 30.12.2024 | 10,42 | 10,47 | 10,22 | 10,40 | -2,44% | 6.237.006,00 |
| 27.12.2024 | 11,05 | 11,11 | 10,63 | 10,66 | -3,62% | 10.065.022,00 |
| 26.12.2024 | 10,71 | 11,18 | 10,66 | 11,06 | 2,50% | 4.833.696,00 |
| 24.12.2024 | 10,85 | 10,89 | 10,69 | 10,79 | -0,28% | 1.722.380,00 |
| 23.12.2024 | 10,80 | 10,84 | 10,53 | 10,82 | 0,28% | 4.194.517,00 |
| 20.12.2024 | 10,38 | 10,94 | 10,32 | 10,79 | 2,96% | 14.582.706,00 |
| 19.12.2024 | 10,76 | 10,85 | 10,38 | 10,48 | -0,76% | 5.734.156,00 |
| 18.12.2024 | 11,19 | 11,73 | 10,56 | 10,56 | -5,63% | 7.229.794,00 |
| 17.12.2024 | 10,89 | 11,24 | 10,76 | 11,19 | 2,75% | 6.945.066,00 |
| 16.12.2024 | 10,36 | 10,91 | 10,26 | 10,89 | 4,71% | 6.289.127,00 |
| 13.12.2024 | 10,44 | 10,49 | 10,22 | 10,40 | -1,98% | 4.670.240,00 |
| 12.12.2024 | 10,77 | 10,84 | 10,49 | 10,61 | -1,49% | 4.352.173,00 |
| 11.12.2024 | 10,47 | 10,80 | 10,25 | 10,77 | 2,87% | 6.104.258,00 |
| 10.12.2024 | 10,97 | 11,10 | 10,40 | 10,47 | -4,47% | 4.194.242,00 |
| 09.12.2024 | 10,97 | 11,10 | 10,85 | 10,96 | -0,72% | 4.840.582,00 |
| 06.12.2024 | 10,99 | 11,13 | 10,94 | 11,04 | 0,64% | 4.591.160,00 |
| 05.12.2024 | 11,24 | 11,24 | 10,94 | 10,97 | -2,05% | 4.116.288,00 |
| 04.12.2024 | 11,02 | 11,29 | 10,93 | 11,20 | 1,82% | 9.584.476,00 |
| 03.12.2024 | 11,38 | 11,44 | 10,93 | 11,00 | -3,17% | 7.650.760,00 |
| 02.12.2024 | 11,01 | 11,41 | 11,00 | 11,36 | 3,84% | 5.221.413,00 |
| 29.11.2024 | 10,96 | 11,07 | 10,77 | 10,94 | -0,55% | 3.313.134,00 |
| 27.11.2024 | 10,93 | 11,04 | 10,83 | 11,00 | 1,01% | 3.454.193,00 |
| 26.11.2024 | 10,74 | 10,90 | 10,65 | 10,89 | 0,23% | 6.236.191,00 |
| 25.11.2024 | 10,80 | 11,02 | 10,64 | 10,87 | 2,21% | 9.943.138,00 |
| 22.11.2024 | 10,36 | 10,88 | 10,28 | 10,63 | 2,71% | 19.406.163,00 |
| 21.11.2024 | 10,80 | 10,80 | 10,35 | 10,35 | -2,54% | 1.167.436,00 |
| 20.11.2024 | 10,47 | 10,80 | 10,25 | 10,62 | 7,27% | 12.507.420,00 |
| 19.11.2024 | 9,59 | 9,98 | 9,52 | 9,90 | 1,96% | 6.335.330,00 |
| 18.11.2024 | 10,19 | 10,20 | 9,67 | 9,71 | -5,08% | 15.387.859,00 |
| 15.11.2024 | 10,49 | 10,58 | 10,05 | 10,23 | -3,31% | 9.945.955,00 |
| 14.11.2024 | 10,55 | 10,79 | 10,27 | 10,58 | 0,47% | 10.994.904,00 |
| 13.11.2024 | 11,05 | 11,41 | 10,19 | 10,53 | -19,50% | 36.635.500,00 |
| 12.11.2024 | 12,66 | 13,39 | 12,64 | 13,08 | 3,40% | 17.901.386,00 |
| 11.11.2024 | 12,05 | 12,68 | 12,05 | 12,65 | 5,50% | 8.301.620,00 |
| 08.11.2024 | 11,73 | 12,22 | 11,55 | 11,99 | 1,87% | 14.650.687,00 |
| 07.11.2024 | 11,79 | 11,96 | 11,69 | 11,77 | -0,42% | 7.697.768,00 |
| 06.11.2024 | 11,50 | 11,89 | 11,33 | 11,82 | 5,63% | 10.556.655,00 |
| 05.11.2024 | 11,34 | 11,46 | 11,15 | 11,19 | -0,97% | 5.527.352,00 |
| 04.11.2024 | 11,30 | 11,36 | 11,01 | 11,30 | -0,26% | 8.122.555,00 |
| 01.11.2024 | 11,02 | 11,44 | 10,96 | 11,33 | 2,53% | 9.357.632,00 |
| 31.10.2024 | 10,60 | 11,11 | 10,60 | 11,05 | 4,25% | 9.095.530,00 |
| 30.10.2024 | 10,78 | 10,98 | 10,59 | 10,60 | -1,58% | 2.058.227,00 |
| 29.10.2024 | 10,68 | 10,89 | 10,62 | 10,77 | 0,28% | 2.016.175,00 |
| 28.10.2024 | 10,52 | 10,89 | 10,52 | 10,74 | 2,38% | 3.725.420,00 |
| 25.10.2024 | 10,46 | 10,65 | 10,43 | 10,49 | 0,87% | 2.634.871,00 |
| 24.10.2024 | 10,44 | 10,53 | 10,32 | 10,40 | 0,48% | 2.920.527,00 |
| 23.10.2024 | 10,39 | 10,58 | 10,21 | 10,35 | -1,33% | 2.366.327,00 |
| 22.10.2024 | 10,67 | 10,75 | 10,37 | 10,49 | -1,96% | 5.840.685,00 |
| 21.10.2024 | 10,59 | 10,92 | 10,57 | 10,70 | 0,85% | 4.996.917,00 |
| 18.10.2024 | 10,51 | 10,73 | 10,47 | 10,61 | 2,02% | 3.494.022,00 |
| 17.10.2024 | 10,13 | 10,41 | 10,00 | 10,40 | 2,67% | 3.508.835,00 |
| 16.10.2024 | 10,21 | 10,24 | 10,06 | 10,13 | -0,30% | 5.266.463,00 |
| 15.10.2024 | 10,29 | 10,35 | 10,12 | 10,16 | -1,07% | 11.164.415,00 |
| 14.10.2024 | 10,19 | 10,37 | 10,02 | 10,27 | 1,28% | 9.952.106,00 |
| 11.10.2024 | 9,87 | 10,36 | 9,85 | 10,14 | 2,53% | 23.134.254,00 |
| 10.10.2024 | 9,84 | 10,12 | 9,74 | 9,89 | -0,20% | 18.253.748,00 |
| 09.10.2024 | 9,42 | 9,93 | 9,40 | 9,91 | 5,15% | 4.939.940,00 |
| 08.10.2024 | 9,54 | 9,62 | 9,40 | 9,43 | -1,41% | 5.370.449,00 |
| 07.10.2024 | 9,86 | 9,94 | 9,55 | 9,56 | -3,43% | 4.067.946,00 |
| 04.10.2024 | 9,94 | 10,07 | 9,81 | 9,90 | 1,69% | 2.777.274,00 |
| 03.10.2024 | 9,85 | 9,96 | 9,65 | 9,74 | -2,55% | 2.599.935,00 |
| 02.10.2024 | 9,98 | 10,09 | 9,82 | 9,99 | -0,60% | 4.998.869,00 |
| 01.10.2024 | 10,36 | 10,36 | 10,00 | 10,05 | -2,71% | 2.505.399,00 |
| 30.09.2024 | 10,46 | 10,59 | 10,24 | 10,33 | -1,62% | 3.919.580,00 |
| 27.09.2024 | 10,40 | 10,72 | 10,37 | 10,50 | 1,94% | 4.390.414,00 |