3,310$
-1,19%
Echtzeit-Aktienkurs ZoomInfo Technologies
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,32 | 3,42 | 3,26 | 3,31 | -1,05% | 2.909.839,00 |
| 11.11.2026 | 3,31 | 3,37 | 3,27 | 3,35 | 0,15% | 3.885.990,00 |
| 10.11.2026 | 3,45 | 3,55 | 3,32 | 3,34 | -4,84% | 3.368.949,00 |
| 09.11.2026 | 3,51 | 3,55 | 3,18 | 3,51 | 0,29% | 9.687.385,00 |
| 06.11.2026 | 3,42 | 3,57 | 3,24 | 3,50 | 0,43% | 9.791.808,00 |
| 05.11.2026 | 4,42 | 4,45 | 3,44 | 3,49 | -18,76% | 6.358.897,00 |
| 04.11.2026 | 4,33 | 4,53 | 4,21 | 4,29 | 1,18% | 5.807.544,00 |
| 03.11.2026 | 4,25 | 4,31 | 4,09 | 4,24 | -1,62% | 3.885.605,00 |
| 02.11.2026 | 4,36 | 4,46 | 4,27 | 4,31 | -1,15% | 4.625.503,00 |
| 30.10.2026 | 4,39 | 4,50 | 4,34 | 4,36 | -2,57% | 4.058.425,00 |
| 29.10.2026 | 4,29 | 4,50 | 4,21 | 4,48 | 1,02% | 4.574.715,00 |
| 28.10.2026 | 4,30 | 4,43 | 4,26 | 4,43 | 1,84% | 4.396.966,00 |
| 27.10.2026 | 4,21 | 4,44 | 4,15 | 4,35 | 1,87% | 6.567.841,00 |
| 26.10.2026 | 4,29 | 4,34 | 4,16 | 4,27 | -1,84% | 3.452.608,00 |
| 23.10.2026 | 4,25 | 4,38 | 4,24 | 4,35 | 1,09% | 3.014.697,00 |
| 22.10.2026 | 4,25 | 4,48 | 4,21 | 4,30 | 2,45% | 4.583.560,00 |
| 21.10.2026 | 4,09 | 4,34 | 4,03 | 4,20 | 2,56% | 5.637.843,00 |
| 20.10.2026 | 3,94 | 4,16 | 3,93 | 4,10 | 4,20% | 5.148.798,00 |
| 19.10.2026 | 3,82 | 3,96 | 3,79 | 3,93 | 3,42% | 3.178.026,00 |
| 16.10.2026 | 4,14 | 4,18 | 3,75 | 3,80 | -5,00% | 4.227.965,00 |
| 15.10.2026 | 4,00 | 4,00 | 4,00 | 4,00 | 2,30% | 3.800,00 |
| 14.10.2026 | 3,86 | 4,01 | 3,82 | 3,91 | -0,76% | 4.037.987,00 |
| 13.10.2026 | 3,89 | 4,09 | 3,89 | 3,94 | 1,29% | 3.015.881,00 |
| 12.10.2026 | 3,94 | 3,98 | 3,86 | 3,89 | 0,26% | 3.330.950,00 |
| 09.10.2026 | 3,87 | 4,01 | 3,84 | 3,88 | 1,31% | 4.582.440,00 |
| 08.10.2026 | 3,72 | 3,88 | 3,70 | 3,83 | 3,65% | 5.613.568,00 |
| 07.10.2026 | 3,63 | 3,71 | 3,59 | 3,70 | 1,09% | 5.467.287,00 |
| 06.10.2026 | 3,72 | 3,79 | 3,58 | 3,66 | -2,53% | 3.040.524,00 |
| 05.10.2026 | 3,68 | 3,83 | 3,68 | 3,75 | 1,08% | 5.749.265,00 |
| 02.10.2026 | 3,86 | 3,86 | 3,65 | 3,71 | -3,64% | 3.775.831,00 |
| 01.10.2026 | 3,85 | 3,97 | 3,72 | 3,85 | 1,45% | 4.740.635,00 |
| 30.09.2026 | 3,65 | 3,83 | 3,64 | 3,80 | 4,26% | 4.172.459,00 |
| 29.09.2026 | 3,56 | 3,69 | 3,53 | 3,64 | 0,97% | 4.246.120,00 |
| 28.09.2026 | 3,65 | 3,67 | 3,50 | 3,61 | -3,87% | 3.456.399,00 |
| 25.09.2026 | 3,90 | 3,94 | 3,74 | 3,75 | -4,82% | 4.482.568,00 |
| 24.09.2026 | 3,90 | 3,96 | 3,83 | 3,94 | 0,90% | 3.407.443,00 |
| 23.09.2026 | 3,88 | 3,94 | 3,82 | 3,91 | 0,39% | 3.528.441,00 |
| 22.09.2026 | 4,00 | 4,02 | 3,82 | 3,89 | -0,38% | 6.758.654,00 |
| 21.09.2026 | 3,82 | 3,95 | 3,82 | 3,91 | 2,23% | 5.117.196,00 |
| 18.09.2026 | 4,06 | 4,07 | 3,80 | 3,82 | -4,98% | 15.102.408,00 |
| 17.09.2026 | 4,11 | 4,13 | 3,95 | 4,02 | -1,71% | 4.309.594,00 |
| 16.09.2026 | 4,14 | 4,14 | 3,99 | 4,09 | -2,85% | 4.925.661,00 |
| 15.09.2026 | 4,16 | 4,36 | 4,14 | 4,21 | 0,36% | 6.672.354,00 |
| 14.09.2026 | 3,88 | 4,20 | 3,84 | 4,20 | 10,39% | 5.748.049,00 |
| 11.09.2026 | 3,86 | 3,88 | 3,77 | 3,80 | -0,26% | 3.410.177,00 |
| 10.09.2026 | 3,72 | 3,83 | 3,67 | 3,81 | 2,42% | 2.952.134,00 |
| 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 |