3,015$
-2,58%
Echtzeit-Aktienkurs ZoomInfo Technologies Inc.
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 3,13 | 3,24 | 3,00 | 3,02 | -2,58% | 1.678.611,00 |
| 03.06.2026 | 3,44 | 3,44 | 2,95 | 3,10 | -9,64% | 2.954.543,00 |
| 02.06.2026 | 3,64 | 3,73 | 3,30 | 3,43 | -10,22% | 3.366.422,00 |
| 01.06.2026 | 3,40 | 3,87 | 3,40 | 3,82 | 15,08% | 1.383.467,00 |
| 29.05.2026 | 3,29 | 3,43 | 3,29 | 3,32 | 3,43% | 2.244.365,00 |
| 28.05.2026 | 3,31 | 3,34 | 3,20 | 3,21 | -1,23% | 1.572.639,00 |
| 27.05.2026 | 3,51 | 3,51 | 3,25 | 3,25 | -7,02% | 1.823.939,00 |
| 26.05.2026 | 3,58 | 3,67 | 3,49 | 3,49 | -3,19% | 1.197.528,00 |
| 22.05.2026 | 3,61 | 3,74 | 3,56 | 3,61 | 0,98% | 1.163.115,00 |
| 21.05.2026 | 3,61 | 3,63 | 3,47 | 3,57 | -2,59% | 1.918.088,00 |
| 20.05.2026 | 3,75 | 3,79 | 3,65 | 3,67 | -3,68% | 1.328.060,00 |
| 19.05.2026 | 3,99 | 3,99 | 3,77 | 3,81 | -2,81% | 723.926,00 |
| 18.05.2026 | 3,88 | 4,05 | 3,86 | 3,92 | 1,29% | 410.743,00 |
| 15.05.2026 | 3,90 | 3,98 | 3,77 | 3,87 | -0,77% | 1.483.101,00 |
| 14.05.2026 | 3,98 | 4,03 | 3,77 | 3,90 | -1,64% | 1.474.108,00 |
| 13.05.2026 | 3,98 | 4,12 | 3,85 | 3,96 | -3,06% | 2.601.592,00 |
| 12.05.2026 | 4,13 | 4,40 | 3,76 | 4,09 | -32,59% | 3.599.934,00 |
| 11.05.2026 | 6,40 | 6,66 | 5,99 | 6,06 | -5,09% | 1.342.297,00 |
| 08.05.2026 | 6,53 | 6,58 | 6,21 | 6,39 | -3,70% | 2.390.278,00 |
| 07.05.2026 | 6,63 | 6,87 | 6,57 | 6,63 | 2,08% | 1.547.916,00 |
| 06.05.2026 | 6,50 | 6,54 | 6,35 | 6,50 | -0,84% | 1.507.886,00 |
| 05.05.2026 | 6,54 | 6,60 | 6,41 | 6,55 | 0,61% | 980.348,00 |
| 04.05.2026 | 6,80 | 6,80 | 6,49 | 6,51 | -2,11% | 658.185,00 |
| 01.05.2026 | 6,31 | 6,71 | 6,30 | 6,65 | 6,31% | 1.835.116,00 |
| 30.04.2026 | 6,22 | 6,27 | 6,04 | 6,26 | 2,04% | 1.339.155,00 |
| 29.04.2026 | 6,08 | 6,23 | 6,05 | 6,13 | -0,65% | 981.809,00 |
| 28.04.2026 | 6,08 | 6,36 | 6,08 | 6,17 | 1,98% | 1.492.898,00 |
| 27.04.2026 | 6,02 | 6,29 | 6,02 | 6,05 | 2,89% | 537.372,00 |
| 24.04.2026 | 5,90 | 5,98 | 5,87 | 5,88 | 0,26% | 399.737,00 |
| 23.04.2026 | 6,22 | 6,22 | 5,73 | 5,87 | -7,86% | 1.794.393,00 |
| 22.04.2026 | 6,38 | 6,38 | 6,20 | 6,37 | 2,50% | 1.217.243,00 |
| 21.04.2026 | 6,24 | 6,42 | 6,13 | 6,21 | -0,40% | 1.405.014,00 |
| 20.04.2026 | 6,16 | 6,30 | 6,03 | 6,24 | 0,56% | 488.888,00 |
| 17.04.2026 | 6,30 | 6,40 | 6,20 | 6,20 | 0,65% | 1.831.799,00 |
| 16.04.2026 | 6,30 | 6,47 | 6,09 | 6,16 | 0,24% | 1.155.342,00 |
| 15.04.2026 | 5,93 | 6,30 | 5,92 | 6,15 | 6,04% | 1.719.986,00 |
| 14.04.2026 | 5,64 | 5,89 | 5,55 | 5,80 | 5,08% | 1.441.960,00 |
| 13.04.2026 | 5,27 | 5,52 | 5,19 | 5,52 | 5,55% | 1.087.406,00 |
| 10.04.2026 | 5,38 | 5,49 | 5,16 | 5,23 | -3,24% | 2.385.007,00 |
| 09.04.2026 | 5,61 | 5,65 | 5,22 | 5,40 | -4,17% | 2.286.136,00 |
| 08.04.2026 | 6,06 | 6,11 | 5,60 | 5,64 | -2,84% | 1.334.322,00 |
| 07.04.2026 | 5,92 | 6,05 | 5,78 | 5,80 | -2,44% | 1.140.275,00 |
| 06.04.2026 | 5,90 | 6,07 | 5,84 | 5,95 | 2,41% | 623.575,00 |
| 02.04.2026 | 5,85 | 6,16 | 5,74 | 5,81 | -0,85% | 1.745.437,00 |
| 01.04.2026 | 6,01 | 6,04 | 5,79 | 5,86 | -1,93% | 1.219.493,00 |
| 31.03.2026 | 6,07 | 6,20 | 5,93 | 5,97 | 0,08% | 1.182.287,00 |
| 30.03.2026 | 5,78 | 6,24 | 5,78 | 5,97 | 4,01% | 706.019,00 |
| 27.03.2026 | 5,84 | 5,86 | 5,63 | 5,74 | -3,37% | 703.043,00 |
| 26.03.2026 | 5,75 | 6,03 | 5,73 | 5,94 | 2,15% | 902.342,00 |
| 25.03.2026 | 5,83 | 5,99 | 5,57 | 5,81 | 0,96% | 1.136.997,00 |
| 24.03.2026 | 6,08 | 6,09 | 5,72 | 5,76 | -6,95% | 1.257.576,00 |
| 23.03.2026 | 5,94 | 6,28 | 5,94 | 6,19 | 4,74% | 645.202,00 |
| 20.03.2026 | 5,82 | 5,97 | 5,72 | 5,91 | -0,51% | 1.397.285,00 |
| 19.03.2026 | 6,05 | 6,13 | 5,88 | 5,94 | 0,59% | 1.040.771,00 |
| 18.03.2026 | 5,80 | 5,98 | 5,75 | 5,90 | 0,85% | 761.360,00 |
| 17.03.2026 | 5,87 | 6,05 | 5,79 | 5,85 | 1,04% | 1.235.850,00 |
| 16.03.2026 | 5,88 | 5,94 | 5,78 | 5,79 | -0,52% | 690.941,00 |
| 13.03.2026 | 6,04 | 6,04 | 5,75 | 5,82 | -2,84% | 1.088.218,00 |
| 12.03.2026 | 6,23 | 6,36 | 5,99 | 5,99 | -4,92% | 1.014.802,00 |
| 11.03.2026 | 6,38 | 6,55 | 6,21 | 6,30 | -0,16% | 741.808,00 |
| 10.03.2026 | 6,44 | 6,44 | 6,23 | 6,31 | -2,85% | 897.166,00 |
| 09.03.2026 | 6,48 | 6,57 | 6,23 | 6,50 | -0,92% | 1.200.455,00 |
| 06.03.2026 | 6,45 | 6,64 | 6,38 | 6,56 | -0,38% | 937.755,00 |
| 05.03.2026 | 6,26 | 6,62 | 6,26 | 6,58 | 5,62% | 1.222.296,00 |
| 04.03.2026 | 6,20 | 6,29 | 6,10 | 6,23 | -0,16% | 1.162.212,00 |
| 03.03.2026 | 6,11 | 6,28 | 5,94 | 6,24 | 0,97% | 3.438.849,00 |
| 02.03.2026 | 6,00 | 6,20 | 5,92 | 6,18 | -0,48% | 426.160,00 |
| 27.02.2026 | 6,20 | 6,23 | 6,00 | 6,21 | -2,89% | 3.208.987,00 |
| 26.02.2026 | 6,17 | 6,44 | 6,12 | 6,40 | 4,49% | 1.083.043,00 |
| 25.02.2026 | 6,03 | 6,16 | 5,90 | 6,12 | 2,17% | 1.086.440,00 |
| 24.02.2026 | 6,03 | 6,04 | 5,77 | 5,99 | -0,66% | 2.059.841,00 |
| 23.02.2026 | 6,35 | 6,35 | 5,98 | 6,03 | -6,66% | 740.827,00 |
| 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 | 1,77% | 1.144.867,00 |
| 17.02.2026 | 6,31 | 6,50 | 6,25 | 6,49 | 2,20% | 1.297.388,00 |
| 13.02.2026 | 6,37 | 6,58 | 6,29 | 6,35 | 0,63% | 1.579.258,00 |
| 12.02.2026 | 6,58 | 6,60 | 6,21 | 6,31 | -3,59% | 1.165.126,00 |
| 11.02.2026 | 6,63 | 6,98 | 6,36 | 6,55 | -1,21% | 2.845.981,00 |
| 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 | 0,07% | 1.458.465,00 |
| 06.02.2026 | 6,82 | 7,35 | 6,63 | 7,33 | 8,20% | 1.317.817,00 |
| 05.02.2026 | 6,75 | 7,08 | 6,71 | 6,77 | -1,38% | 3.777.468,00 |
| 04.02.2026 | 6,85 | 7,18 | 6,68 | 6,87 | -0,72% | 1.674.893,00 |
| 03.02.2026 | 7,70 | 7,81 | 6,85 | 6,92 | -11,52% | 1.479.990,00 |
| 02.02.2026 | 7,90 | 8,16 | 7,79 | 7,82 | -2,92% | 445.713,00 |
| 30.01.2026 | 8,12 | 8,27 | 7,95 | 8,05 | -1,59% | 841.526,00 |
| 29.01.2026 | 8,63 | 8,63 | 7,96 | 8,18 | -6,14% | 825.242,00 |
| 28.01.2026 | 8,75 | 8,89 | 8,64 | 8,72 | -0,17% | 607.644,00 |
| 27.01.2026 | 8,96 | 8,99 | 8,69 | 8,73 | -2,13% | 470.952,00 |
| 26.01.2026 | 8,83 | 9,08 | 8,83 | 8,92 | 1,13% | 353.843,00 |
| 23.01.2026 | 9,11 | 9,19 | 8,81 | 8,82 | -3,24% | 747.448,00 |
| 22.01.2026 | 8,90 | 9,18 | 8,88 | 9,12 | 3,99% | 536.653,00 |
| 21.01.2026 | 8,76 | 8,91 | 8,71 | 8,77 | -0,17% | 606.190,00 |
| 20.01.2026 | 8,92 | 9,17 | 8,78 | 8,78 | -2,82% | 808.836,00 |
| 16.01.2026 | 10,06 | 10,06 | 9,01 | 9,04 | -9,74% | 952.365,00 |
| 15.01.2026 | 10,09 | 10,14 | 9,99 | 10,01 | -0,79% | 507.779,00 |
| 14.01.2026 | 10,04 | 10,24 | 9,98 | 10,09 | 0,25% | 653.216,00 |
| 13.01.2026 | 10,52 | 10,53 | 10,05 | 10,07 | -3,91% | 591.203,00 |
| 12.01.2026 | 10,30 | 10,58 | 10,15 | 10,48 | 0,82% | 282.128,00 |