6,370$
-1,92%
Echtzeit-Aktienkurs ZoomInfo Technologies Inc.
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 6,44 | 6,44 | 6,23 | 6,37 | -1,92% | 417.202,00 |
| 09.03.2026 | 6,48 | 6,57 | 6,23 | 6,50 | -0,84% | 1.190.855,00 |
| 06.03.2026 | 6,45 | 6,64 | 6,38 | 6,55 | -0,46% | 897.818,00 |
| 05.03.2026 | 6,26 | 6,62 | 6,26 | 6,58 | 5,53% | 1.222.296,00 |
| 04.03.2026 | 6,20 | 6,29 | 6,10 | 6,24 | 0,08% | 1.117.066,00 |
| 03.03.2026 | 6,11 | 6,28 | 5,94 | 6,23 | 0,81% | 3.413.603,00 |
| 02.03.2026 | 6,00 | 6,20 | 5,92 | 6,18 | -0,56% | 426.160,00 |
| 27.02.2026 | 6,20 | 6,23 | 6,00 | 6,22 | -2,81% | 2.971.405,00 |
| 26.02.2026 | 6,17 | 6,44 | 6,12 | 6,40 | 4,07% | 1.083.043,00 |
| 25.02.2026 | 6,03 | 6,16 | 5,90 | 6,15 | 2,59% | 990.984,00 |
| 24.02.2026 | 6,03 | 6,04 | 5,77 | 5,99 | -0,33% | 2.059.841,00 |
| 23.02.2026 | 6,35 | 6,35 | 6,01 | 6,01 | -6,97% | 563.700,00 |
| 20.02.2026 | 6,41 | 6,75 | 6,40 | 6,46 | 0,31% | 1.220.808,00 |
| 19.02.2026 | 6,53 | 6,56 | 6,35 | 6,44 | -2,50% | 2.156.717,00 |
| 18.02.2026 | 6,57 | 6,78 | 6,41 | 6,61 | 2,17% | 1.144.867,00 |
| 17.02.2026 | 6,31 | 6,50 | 6,25 | 6,47 | 1,73% | 1.265.613,00 |
| 13.02.2026 | 6,37 | 6,58 | 6,29 | 6,36 | 0,79% | 1.554.047,00 |
| 12.02.2026 | 6,58 | 6,60 | 6,21 | 6,31 | -3,67% | 1.064.676,00 |
| 11.02.2026 | 6,63 | 6,98 | 6,36 | 6,55 | -1,21% | 2.835.981,00 |
| 10.02.2026 | 6,56 | 6,96 | 5,61 | 6,63 | -9,62% | 7.141.743,00 |
| 09.02.2026 | 7,11 | 7,68 | 7,01 | 7,33 | 0,00% | 1.458.441,00 |
| 06.02.2026 | 6,82 | 7,35 | 6,63 | 7,33 | 8,27% | 1.246.565,00 |
| 05.02.2026 | 6,75 | 7,08 | 6,71 | 6,77 | -1,38% | 3.777.441,00 |
| 04.02.2026 | 6,85 | 7,18 | 6,68 | 6,87 | -0,72% | 1.656.255,00 |
| 03.02.2026 | 7,70 | 7,81 | 6,85 | 6,92 | -11,63% | 1.479.345,00 |
| 02.02.2026 | 7,90 | 8,16 | 7,79 | 7,83 | -2,80% | 420.542,00 |
| 30.01.2026 | 8,12 | 8,27 | 7,95 | 8,05 | -1,53% | 839.120,00 |
| 29.01.2026 | 8,63 | 8,63 | 7,96 | 8,18 | -6,09% | 796.400,00 |
| 28.01.2026 | 8,75 | 8,89 | 8,64 | 8,71 | -0,29% | 593.871,00 |
| 27.01.2026 | 8,96 | 8,99 | 8,69 | 8,73 | -1,97% | 470.952,00 |
| 26.01.2026 | 8,83 | 9,08 | 8,83 | 8,91 | 0,96% | 333.575,00 |
| 23.01.2026 | 9,11 | 9,19 | 8,81 | 8,82 | -3,29% | 747.348,00 |
| 22.01.2026 | 8,90 | 9,18 | 8,88 | 9,12 | 4,11% | 531.739,00 |
| 21.01.2026 | 8,76 | 8,91 | 8,71 | 8,76 | -0,34% | 604.050,00 |
| 20.01.2026 | 8,92 | 9,17 | 8,79 | 8,79 | -2,66% | 744.562,00 |
| 16.01.2026 | 10,06 | 10,06 | 9,01 | 9,03 | -9,75% | 921.963,00 |
| 15.01.2026 | 10,09 | 10,14 | 9,99 | 10,01 | -0,79% | 501.484,00 |
| 14.01.2026 | 10,04 | 10,24 | 9,98 | 10,09 | 0,25% | 652.854,00 |
| 13.01.2026 | 10,52 | 10,53 | 10,05 | 10,06 | -3,96% | 576.150,00 |
| 12.01.2026 | 10,30 | 10,58 | 10,15 | 10,48 | 0,82% | 275.470,00 |
| 09.01.2026 | 10,69 | 10,75 | 10,36 | 10,39 | -1,75% | 497.014,00 |
| 08.01.2026 | 10,31 | 10,69 | 10,23 | 10,58 | 1,00% | 308.235,00 |
| 07.01.2026 | 10,51 | 10,59 | 10,36 | 10,47 | -0,14% | 469.581,00 |
| 06.01.2026 | 10,12 | 10,53 | 10,10 | 10,49 | 2,24% | 578.905,00 |
| 05.01.2026 | 9,69 | 10,36 | 9,61 | 10,26 | 6,60% | 418.579,00 |
| 02.01.2026 | 10,27 | 10,27 | 9,57 | 9,62 | -5,41% | 658.985,00 |
| 31.12.2025 | 10,05 | 10,21 | 9,99 | 10,17 | 1,35% | 417.978,00 |
| 30.12.2025 | 9,82 | 10,06 | 9,82 | 10,04 | 0,80% | 239.415,00 |
| 29.12.2025 | 10,04 | 10,15 | 9,94 | 9,96 | -1,68% | 252.392,00 |
| 26.12.2025 | 9,94 | 10,17 | 9,94 | 10,13 | -0,05% | 261.199,00 |
| 24.12.2025 | 10,01 | 10,13 | 10,01 | 10,13 | 0,55% | 163.601,00 |
| 23.12.2025 | 10,20 | 10,22 | 9,99 | 10,08 | -1,32% | 323.941,00 |
| 22.12.2025 | 10,19 | 10,49 | 10,18 | 10,21 | -0,68% | 225.315,00 |
| 19.12.2025 | 10,21 | 10,29 | 10,07 | 10,28 | 1,23% | 725.150,00 |
| 18.12.2025 | 10,04 | 10,21 | 9,92 | 10,16 | 0,89% | 629.485,00 |
| 17.12.2025 | 10,13 | 10,55 | 10,06 | 10,07 | 1,21% | 702.897,00 |
| 16.12.2025 | 9,80 | 10,00 | 9,80 | 9,95 | 1,48% | 935.730,00 |
| 15.12.2025 | 10,09 | 10,23 | 9,75 | 9,80 | -1,56% | 654.845,00 |
| 12.12.2025 | 9,98 | 10,02 | 9,70 | 9,96 | -0,10% | 483.402,00 |
| 11.12.2025 | 9,94 | 10,09 | 9,77 | 9,97 | -1,58% | 555.184,00 |
| 10.12.2025 | 10,02 | 10,22 | 9,90 | 10,13 | 1,40% | 562.828,00 |
| 09.12.2025 | 9,91 | 10,25 | 9,91 | 9,99 | 0,40% | 524.983,00 |
| 08.12.2025 | 9,85 | 10,13 | 9,85 | 9,95 | 0,15% | 691.908,00 |
| 05.12.2025 | 9,90 | 10,09 | 9,70 | 9,93 | 0,15% | 893.781,00 |
| 04.12.2025 | 10,08 | 10,10 | 9,82 | 9,92 | -1,34% | 860.612,00 |
| 03.12.2025 | 10,08 | 10,28 | 9,98 | 10,05 | -0,54% | 595.041,00 |
| 02.12.2025 | 10,26 | 10,27 | 10,10 | 10,11 | -0,59% | 804.070,00 |
| 01.12.2025 | 9,76 | 10,20 | 9,75 | 10,17 | 2,52% | 178.965,00 |
| 28.11.2025 | 9,84 | 10,01 | 9,71 | 9,92 | 2,53% | 615.544,00 |
| 26.11.2025 | 9,59 | 9,86 | 9,58 | 9,67 | 0,57% | 1.669.274,00 |
| 25.11.2025 | 9,51 | 9,87 | 9,37 | 9,62 | 1,42% | 539.786,00 |
| 24.11.2025 | 9,46 | 9,58 | 9,35 | 9,48 | 0,21% | 169.046,00 |
| 21.11.2025 | 9,10 | 9,61 | 8,94 | 9,46 | 4,42% | 758.128,00 |
| 20.11.2025 | 9,46 | 9,47 | 9,04 | 9,06 | -2,63% | 739.265,00 |
| 19.11.2025 | 9,38 | 9,40 | 9,16 | 9,31 | -0,91% | 438.467,00 |
| 18.11.2025 | 9,53 | 9,60 | 9,33 | 9,39 | -2,44% | 398.491,00 |
| 17.11.2025 | 10,30 | 10,30 | 9,53 | 9,63 | -5,64% | 323.856,00 |
| 14.11.2025 | 10,06 | 10,35 | 10,02 | 10,20 | -0,10% | 484.647,00 |
| 13.11.2025 | 10,37 | 10,47 | 10,20 | 10,21 | -2,25% | 501.231,00 |
| 12.11.2025 | 10,62 | 10,75 | 10,37 | 10,45 | -1,18% | 492.005,00 |
| 11.11.2025 | 10,55 | 10,78 | 10,54 | 10,57 | -0,05% | 429.298,00 |
| 10.11.2025 | 10,71 | 10,78 | 10,51 | 10,58 | 0,05% | 311.708,00 |
| 07.11.2025 | 10,63 | 10,71 | 10,44 | 10,57 | -1,45% | 833.339,00 |
| 06.11.2025 | 11,14 | 11,22 | 10,48 | 10,73 | -4,37% | 836.845,00 |
| 05.11.2025 | 11,99 | 11,99 | 11,14 | 11,22 | -3,98% | 1.062.263,00 |
| 04.11.2025 | 11,86 | 12,30 | 11,44 | 11,68 | -1,14% | 921.803,00 |
| 03.11.2025 | 11,11 | 11,84 | 11,03 | 11,82 | 5,40% | 921.610,00 |
| 31.10.2025 | 10,95 | 11,28 | 10,95 | 11,21 | 2,84% | 672.060,00 |
| 30.10.2025 | 10,81 | 11,04 | 10,75 | 10,90 | 0,05% | 691.712,00 |
| 29.10.2025 | 11,19 | 11,42 | 10,90 | 10,90 | -3,24% | 723.468,00 |
| 28.10.2025 | 11,43 | 11,59 | 11,25 | 11,26 | -1,40% | 589.383,00 |
| 27.10.2025 | 11,25 | 11,59 | 11,21 | 11,42 | 2,51% | 335.447,00 |
| 24.10.2025 | 11,20 | 11,37 | 11,14 | 11,14 | 0,72% | 658.488,00 |
| 23.10.2025 | 10,92 | 11,08 | 10,88 | 11,06 | 0,96% | 583.147,00 |
| 22.10.2025 | 10,87 | 11,02 | 10,72 | 10,96 | 0,69% | 868.460,00 |
| 21.10.2025 | 10,48 | 10,96 | 10,48 | 10,88 | 7,99% | 464.283,00 |
| 17.10.2025 | 10,18 | 10,19 | 10,06 | 10,08 | -0,74% | 576.916,00 |
| 16.10.2025 | 10,31 | 10,50 | 10,09 | 10,15 | -1,22% | 556.292,00 |
| 15.10.2025 | 10,31 | 10,38 | 10,15 | 10,28 | 0,10% | 550.928,00 |
| 14.10.2025 | 10,02 | 10,31 | 10,02 | 10,27 | -0,19% | 599.222,00 |