10,590$
1,15%
Echtzeit-Aktienkurs ZoomInfo Technologies
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 10,25 | 10,31 | 9,99 | 10,29 | 3,23% | 280.700,00 |
| 10.10.2025 | 10,47 | 10,47 | 9,96 | 9,96 | -4,52% | 1.024.244,00 |
| 09.10.2025 | 10,38 | 10,49 | 10,28 | 10,44 | 0,34% | 538.760,00 |
| 08.10.2025 | 10,50 | 10,61 | 10,38 | 10,40 | -0,95% | 486.312,00 |
| 07.10.2025 | 10,62 | 10,79 | 10,29 | 10,50 | -1,73% | 507.821,00 |
| 06.10.2025 | 10,52 | 10,70 | 10,23 | 10,69 | 2,49% | 403.223,00 |
| 03.10.2025 | 10,49 | 10,70 | 10,41 | 10,43 | -0,29% | 504.629,00 |
| 02.10.2025 | 10,28 | 10,48 | 10,25 | 10,46 | 1,85% | 553.113,00 |
| 01.10.2025 | 10,66 | 10,86 | 10,26 | 10,27 | -5,74% | 657.180,00 |
| 30.09.2025 | 11,56 | 11,64 | 10,81 | 10,89 | -6,16% | 782.450,00 |
| 29.09.2025 | 11,66 | 11,74 | 11,43 | 11,61 | 0,48% | 221.733,00 |
| 26.09.2025 | 11,25 | 11,56 | 11,18 | 11,55 | 1,72% | 366.702,00 |
| 25.09.2025 | 11,35 | 11,49 | 11,16 | 11,36 | -1,26% | 358.740,00 |
| 24.09.2025 | 11,79 | 12,11 | 11,36 | 11,50 | -3,52% | 432.627,00 |
| 23.09.2025 | 12,04 | 12,18 | 11,82 | 11,92 | -0,38% | 356.413,00 |
| 22.09.2025 | 11,82 | 12,00 | 11,69 | 11,97 | 1,18% | 149.212,00 |
| 19.09.2025 | 12,14 | 12,25 | 11,80 | 11,83 | -2,67% | 438.832,00 |
| 18.09.2025 | 12,01 | 12,22 | 12,00 | 12,15 | 1,25% | 537.885,00 |
| 17.09.2025 | 11,85 | 12,39 | 11,85 | 12,00 | 1,27% | 567.588,00 |
| 16.09.2025 | 12,10 | 12,17 | 11,61 | 11,85 | -2,71% | 469.908,00 |
| 15.09.2025 | 11,79 | 12,51 | 11,79 | 12,18 | 4,37% | 484.134,00 |
| 12.09.2025 | 11,86 | 11,86 | 11,34 | 11,67 | -0,51% | 1.739.109,00 |
| 11.09.2025 | 11,50 | 11,78 | 11,22 | 11,73 | 3,12% | 1.163.042,00 |
| 10.09.2025 | 10,65 | 11,59 | 10,65 | 11,38 | 7,92% | 1.432.811,00 |
| 09.09.2025 | 10,51 | 10,75 | 10,45 | 10,54 | -1,13% | 701.728,00 |
| 08.09.2025 | 10,48 | 10,66 | 10,43 | 10,66 | 4,20% | 323.520,00 |
| 05.09.2025 | 10,29 | 10,56 | 10,10 | 10,23 | 0,99% | 593.292,00 |
| 04.09.2025 | 10,23 | 10,23 | 10,04 | 10,13 | -2,46% | 565.718,00 |
| 03.09.2025 | 10,33 | 10,40 | 10,15 | 10,39 | 0,87% | 525.982,00 |
| 02.09.2025 | 10,55 | 10,65 | 10,14 | 10,30 | -5,64% | 690.797,00 |
| 29.08.2025 | 10,84 | 10,93 | 10,76 | 10,91 | 0,09% | 500.312,00 |
| 28.08.2025 | 10,79 | 11,00 | 10,78 | 10,90 | 1,40% | 524.220,00 |
| 27.08.2025 | 10,30 | 10,76 | 10,30 | 10,75 | 5,08% | 403.820,00 |
| 26.08.2025 | 10,31 | 10,54 | 10,23 | 10,23 | -2,25% | 625.628,00 |
| 25.08.2025 | 10,70 | 10,79 | 10,45 | 10,47 | -2,70% | 395.516,00 |
| 22.08.2025 | 10,31 | 10,77 | 10,08 | 10,76 | 6,54% | 579.476,00 |
| 21.08.2025 | 10,00 | 10,15 | 9,86 | 10,10 | 0,00% | 669.032,00 |
| 20.08.2025 | 10,20 | 10,20 | 9,99 | 10,10 | -2,18% | 847.774,00 |
| 19.08.2025 | 10,53 | 10,63 | 10,27 | 10,32 | -2,27% | 602.849,00 |
| 18.08.2025 | 10,34 | 10,58 | 10,27 | 10,56 | 1,15% | 432.432,00 |
| 15.08.2025 | 10,12 | 10,62 | 10,12 | 10,44 | 3,57% | 554.964,00 |