3,715$
-4,74%
Echtzeit-Aktienkurs ZoomInfo Technologies Inc.
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,91 | 3,94 | 3,66 | 3,72 | -4,86% | 4.961.729,00 |
| 08.09.2026 | 4,11 | 4,15 | 3,80 | 3,91 | -5,33% | 5.926.884,00 |
| 04.09.2026 | 4,06 | 4,16 | 3,93 | 4,13 | 0,24% | 4.386.251,00 |
| 03.09.2026 | 4,12 | 4,24 | 4,08 | 4,12 | 0,73% | 4.230.213,00 |
| 02.09.2026 | 4,06 | 4,28 | 4,03 | 4,09 | -0,97% | 4.286.196,00 |
| 01.09.2026 | 4,14 | 4,28 | 4,05 | 4,13 | -2,59% | 4.965.081,00 |
| 31.08.2026 | 4,22 | 4,27 | 4,11 | 4,24 | 0,95% | 7.081.858,00 |
| 28.08.2026 | 4,09 | 4,29 | 4,08 | 4,20 | 2,69% | 5.624.021,00 |
| 27.08.2026 | 3,84 | 4,20 | 3,80 | 4,09 | 7,92% | 6.025.958,00 |
| 26.08.2026 | 3,81 | 3,86 | 3,77 | 3,79 | -1,81% | 2.504.338,00 |
| 25.08.2026 | 3,89 | 3,97 | 3,80 | 3,86 | -1,03% | 3.641.441,00 |
| 24.08.2026 | 3,96 | 4,00 | 3,85 | 3,90 | -1,76% | 3.395.680,00 |
| 21.08.2026 | 3,87 | 4,01 | 3,85 | 3,97 | 2,32% | 6.207.128,00 |
| 20.08.2026 | 3,82 | 3,89 | 3,73 | 3,88 | 1,84% | 3.811.880,00 |
| 19.08.2026 | 3,81 | 4,05 | 3,81 | 3,81 | -0,26% | 5.840.756,00 |
| 18.08.2026 | 3,80 | 3,95 | 3,79 | 3,82 | 1,60% | 4.368.016,00 |
| 17.08.2026 | 4,01 | 4,02 | 3,72 | 3,76 | -7,16% | 6.667.471,00 |
| 14.08.2026 | 4,25 | 4,31 | 4,04 | 4,05 | -5,92% | 6.927.577,00 |
| 13.08.2026 | 3,86 | 4,37 | 3,81 | 4,31 | 11,67% | 9.249.746,00 |
| 12.08.2026 | 4,05 | 4,05 | 3,75 | 3,86 | -5,51% | 7.012.596,00 |
| 11.08.2026 | 4,21 | 4,30 | 4,06 | 4,08 | -3,55% | 6.648.931,00 |
| 10.08.2026 | 4,13 | 4,33 | 4,13 | 4,23 | 1,32% | 9.209.804,00 |
| 07.08.2026 | 4,27 | 4,32 | 4,05 | 4,18 | 0,72% | 2.785.858,00 |
| 06.08.2026 | 3,86 | 4,23 | 3,82 | 4,15 | 13,56% | 2.387.792,00 |
| 05.08.2026 | 3,68 | 3,80 | 3,60 | 3,65 | 0,97% | 2.189.135,00 |
| 04.08.2026 | 3,46 | 3,66 | 3,46 | 3,62 | 1,40% | 1.098.095,00 |
| 03.08.2026 | 3,42 | 3,64 | 3,42 | 3,57 | 8,69% | 875.278,00 |
| 31.07.2026 | 3,36 | 3,38 | 3,27 | 3,28 | -1,50% | 1.451.822,00 |
| 30.07.2026 | 3,49 | 3,49 | 3,19 | 3,33 | -5,13% | 1.146.777,00 |
| 29.07.2026 | 3,30 | 3,51 | 3,27 | 3,51 | 7,34% | 1.587.724,00 |
| 28.07.2026 | 3,11 | 3,34 | 3,11 | 3,27 | 6,69% | 2.625.523,00 |
| 27.07.2026 | 3,00 | 3,16 | 2,97 | 3,07 | 4,79% | 1.203.454,00 |
| 24.07.2026 | 2,96 | 2,96 | 2,87 | 2,93 | 0,52% | 1.899.292,00 |
| 23.07.2026 | 2,94 | 2,98 | 2,75 | 2,91 | -0,51% | 2.266.708,00 |
| 22.07.2026 | 3,06 | 3,06 | 2,89 | 2,93 | -3,31% | 1.583.099,00 |
| 21.07.2026 | 3,07 | 3,17 | 3,00 | 3,03 | -3,20% | 828.160,00 |
| 20.07.2026 | 3,11 | 3,22 | 3,05 | 3,13 | 1,30% | 898.228,00 |
| 17.07.2026 | 3,07 | 3,19 | 3,06 | 3,09 | -1,59% | 933.895,00 |
| 16.07.2026 | 3,12 | 3,19 | 3,04 | 3,14 | 1,62% | 970.922,00 |
| 15.07.2026 | 3,09 | 3,20 | 3,06 | 3,09 | 2,32% | 1.087.958,00 |
| 14.07.2026 | 2,99 | 3,09 | 2,93 | 3,02 | -2,27% | 1.305.516,00 |
| 13.07.2026 | 2,95 | 3,22 | 2,95 | 3,09 | 5,47% | 1.068.175,00 |
| 10.07.2026 | 3,01 | 3,06 | 2,81 | 2,93 | -0,34% | 1.962.494,00 |
| 09.07.2026 | 2,89 | 2,99 | 2,81 | 2,94 | 0,86% | 1.108.689,00 |
| 08.07.2026 | 2,97 | 3,01 | 2,88 | 2,91 | -2,35% | 1.254.579,00 |
| 07.07.2026 | 3,03 | 3,10 | 2,98 | 2,98 | 1,02% | 982.509,00 |
| 06.07.2026 | 2,99 | 3,01 | 2,84 | 2,95 | -1,34% | 1.002.435,00 |
| 02.07.2026 | 2,85 | 3,03 | 2,82 | 2,99 | 5,47% | 1.868.624,00 |
| 01.07.2026 | 2,93 | 3,03 | 2,84 | 2,84 | -3,41% | 2.378.657,00 |
| 30.06.2026 | 2,86 | 2,94 | 2,84 | 2,94 | 0,69% | 1.357.573,00 |
| 29.06.2026 | 2,92 | 2,95 | 2,82 | 2,92 | 1,04% | 853.511,00 |
| 26.06.2026 | 2,62 | 2,94 | 2,62 | 2,89 | 10,54% | 2.317.545,00 |
| 25.06.2026 | 2,81 | 2,81 | 2,61 | 2,61 | -7,61% | 2.265.444,00 |
| 24.06.2026 | 2,70 | 2,86 | 2,70 | 2,83 | 4,05% | 2.951.355,00 |
| 23.06.2026 | 2,65 | 2,79 | 2,60 | 2,72 | 2,65% | 1.580.046,00 |
| 22.06.2026 | 2,77 | 2,77 | 2,55 | 2,65 | -5,87% | 790.479,00 |
| 18.06.2026 | 2,68 | 2,87 | 2,61 | 2,81 | 5,05% | 1.895.915,00 |
| 17.06.2026 | 2,76 | 2,84 | 2,66 | 2,68 | -4,63% | 1.220.037,00 |
| 16.06.2026 | 2,85 | 2,87 | 2,74 | 2,81 | -1,58% | 1.064.783,00 |
| 15.06.2026 | 2,85 | 2,87 | 2,77 | 2,85 | 1,24% | 780.264,00 |
| 12.06.2026 | 2,68 | 2,84 | 2,60 | 2,82 | 5,23% | 1.950.590,00 |
| 11.06.2026 | 2,67 | 2,72 | 2,60 | 2,68 | -0,74% | 1.195.303,00 |
| 10.06.2026 | 2,71 | 2,83 | 2,70 | 2,70 | -2,53% | 1.376.690,00 |
| 09.06.2026 | 2,86 | 2,91 | 2,74 | 2,77 | -3,15% | 1.304.402,00 |
| 08.06.2026 | 2,95 | 2,97 | 2,85 | 2,86 | -3,71% | 514.171,00 |
| 05.06.2026 | 3,02 | 3,07 | 2,89 | 2,97 | -1,66% | 1.475.827,00 |
| 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 |