10,310$
0,44%
Echtzeit-Aktienkurs ZoomInfo Technologies Inc.
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,31 | 10,31 | 10,31 | 10,31 | 0,44% | 103,00 |
| 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 |
| 14.08.2025 | 10,02 | 10,14 | 9,88 | 10,08 | -0,25% | 475.047,00 |
| 13.08.2025 | 9,60 | 10,26 | 9,58 | 10,11 | 5,26% | 877.566,00 |
| 12.08.2025 | 9,55 | 9,77 | 9,44 | 9,60 | 0,58% | 636.955,00 |
| 11.08.2025 | 9,88 | 10,12 | 9,51 | 9,55 | -2,90% | 527.830,00 |
| 08.08.2025 | 10,32 | 10,39 | 9,78 | 9,83 | -5,34% | 804.831,00 |
| 07.08.2025 | 10,24 | 10,78 | 10,23 | 10,39 | 1,96% | 1.185.492,00 |
| 06.08.2025 | 9,81 | 10,24 | 9,79 | 10,19 | 3,98% | 2.866.408,00 |
| 05.08.2025 | 11,20 | 11,22 | 9,04 | 9,80 | -8,07% | 1.803.158,00 |
| 04.08.2025 | 10,20 | 10,69 | 10,20 | 10,66 | 4,31% | 505.736,00 |
| 01.08.2025 | 10,72 | 10,72 | 10,06 | 10,22 | -5,64% | 941.267,00 |
| 31.07.2025 | 10,95 | 11,02 | 10,68 | 10,83 | -0,64% | 578.732,00 |
| 30.07.2025 | 11,10 | 11,12 | 10,82 | 10,90 | -2,20% | 473.778,00 |
| 29.07.2025 | 11,45 | 11,50 | 11,02 | 11,14 | -2,88% | 561.566,00 |
| 28.07.2025 | 11,34 | 11,47 | 11,21 | 11,47 | 2,18% | 257.313,00 |
| 25.07.2025 | 10,97 | 11,27 | 10,90 | 11,23 | 2,18% | 514.136,00 |
| 24.07.2025 | 10,94 | 11,11 | 10,85 | 10,99 | -0,45% | 384.807,00 |
| 23.07.2025 | 10,88 | 11,09 | 10,75 | 11,04 | 2,51% | 458.806,00 |
| 22.07.2025 | 10,64 | 10,86 | 10,57 | 10,77 | 2,18% | 464.563,00 |
| 21.07.2025 | 10,55 | 10,58 | 10,43 | 10,54 | 1,30% | 212.070,00 |
| 18.07.2025 | 10,55 | 10,55 | 10,33 | 10,40 | -0,57% | 353.334,00 |
| 17.07.2025 | 10,36 | 10,50 | 10,29 | 10,46 | 1,16% | 473.737,00 |
| 16.07.2025 | 10,27 | 10,42 | 10,14 | 10,34 | 1,82% | 605.947,00 |
| 15.07.2025 | 10,65 | 10,71 | 10,15 | 10,16 | -3,74% | 526.887,00 |
| 14.07.2025 | 10,20 | 10,70 | 10,20 | 10,55 | 3,43% | 436.079,00 |
| 11.07.2025 | 10,31 | 10,34 | 10,12 | 10,20 | -1,54% | 450.745,00 |
| 10.07.2025 | 10,39 | 10,61 | 10,29 | 10,36 | -0,67% | 500.533,00 |
| 09.07.2025 | 10,20 | 10,44 | 10,13 | 10,43 | 2,71% | 530.818,00 |
| 08.07.2025 | 10,10 | 10,26 | 10,08 | 10,16 | 1,04% | 816.650,00 |
| 07.07.2025 | 10,18 | 10,39 | 10,02 | 10,05 | -1,81% | 409.774,00 |
| 03.07.2025 | 9,99 | 10,37 | 9,99 | 10,24 | 1,89% | 310.577,00 |
| 02.07.2025 | 10,01 | 10,16 | 9,87 | 10,05 | -0,35% | 597.956,00 |
| 01.07.2025 | 10,10 | 10,25 | 9,99 | 10,08 | -0,49% | 863.395,00 |
| 30.06.2025 | 10,04 | 10,26 | 10,04 | 10,13 | 0,40% | 246.266,00 |
| 27.06.2025 | 10,02 | 10,16 | 9,97 | 10,09 | 1,61% | 607.734,00 |
| 26.06.2025 | 9,83 | 9,95 | 9,69 | 9,93 | 1,85% | 482.629,00 |
| 25.06.2025 | 10,11 | 10,11 | 9,72 | 9,75 | -2,94% | 618.551,00 |
| 24.06.2025 | 9,74 | 10,10 | 9,74 | 10,05 | 3,34% | 417.918,00 |
| 23.06.2025 | 9,72 | 9,85 | 9,57 | 9,72 | -0,82% | 347.162,00 |
| 20.06.2025 | 9,83 | 9,94 | 9,75 | 9,80 | 0,56% | 552.606,00 |
| 18.06.2025 | 9,77 | 9,86 | 9,69 | 9,75 | -0,26% | 638.024,00 |
| 17.06.2025 | 9,86 | 9,93 | 9,76 | 9,77 | -2,30% | 450.820,00 |
| 16.06.2025 | 9,73 | 10,02 | 9,69 | 10,00 | 3,41% | 307.503,00 |
| 13.06.2025 | 9,60 | 9,86 | 9,59 | 9,67 | -3,15% | 657.942,00 |
| 12.06.2025 | 10,18 | 10,24 | 9,99 | 9,99 | -2,49% | 569.396,00 |
| 11.06.2025 | 10,15 | 10,40 | 10,15 | 10,24 | 1,19% | 524.276,00 |
| 10.06.2025 | 10,20 | 10,37 | 10,09 | 10,12 | -0,15% | 566.670,00 |
| 09.06.2025 | 9,90 | 10,28 | 9,90 | 10,14 | 2,37% | 343.192,00 |
| 06.06.2025 | 10,11 | 10,12 | 9,88 | 9,90 | -0,65% | 510.497,00 |
| 05.06.2025 | 10,00 | 10,13 | 9,89 | 9,97 | -0,05% | 700.992,00 |
| 04.06.2025 | 10,02 | 10,14 | 9,89 | 9,97 | -0,30% | 554.092,00 |
| 03.06.2025 | 9,53 | 10,02 | 9,44 | 10,00 | 4,44% | 630.495,00 |
| 02.06.2025 | 9,43 | 9,75 | 9,37 | 9,58 | 0,26% | 326.337,00 |
| 30.05.2025 | 9,29 | 9,64 | 9,18 | 9,55 | 2,47% | 678.848,00 |
| 29.05.2025 | 9,57 | 9,62 | 9,25 | 9,32 | -2,05% | 748.250,00 |
| 28.05.2025 | 9,82 | 9,90 | 9,51 | 9,52 | -3,16% | 354.896,00 |
| 27.05.2025 | 9,66 | 9,89 | 9,59 | 9,83 | 3,75% | 413.976,00 |
| 23.05.2025 | 9,40 | 9,50 | 9,40 | 9,47 | -0,63% | 341.403,00 |