2,916€
7,60%
Echtzeit-Aktienkurs ZipRecruiter Inc.
Bid:
Ask:
Aktienkurse zur ZipRecruiter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 2,78 | 2,99 | 2,78 | 2,90 | 7,16% | 130,00 |
| 08.06.2026 | 2,67 | 2,72 | 2,67 | 2,71 | -5,38% | 4.795,00 |
| 05.06.2026 | 2,86 | 2,87 | 2,85 | 2,86 | 7,99% | - |
| 04.06.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -16,29% | 4,00 |
| 03.06.2026 | 3,11 | 3,17 | 3,11 | 3,17 | 2,92% | 262,00 |
| 02.06.2026 | 3,39 | 3,39 | 3,08 | 3,08 | -9,04% | 195,00 |
| 01.06.2026 | 2,81 | 3,38 | 2,81 | 3,38 | 22,34% | 4.025,00 |
| 29.05.2026 | 2,75 | 2,77 | 2,75 | 2,77 | 0,44% | 823,00 |
| 28.05.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -2,27% | 350,00 |
| 27.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 1,15% | 355,00 |
| 26.05.2026 | 2,75 | 2,79 | 2,75 | 2,79 | 1,16% | 222,00 |
| 25.05.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 0,88% | 5,00 |
| 22.05.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -5,34% | - |
| 21.05.2026 | 2,88 | 2,89 | 2,88 | 2,88 | 1,91% | - |
| 20.05.2026 | 2,89 | 2,89 | 2,83 | 2,83 | 1,14% | 4.333,00 |
| 19.05.2026 | 2,84 | 2,84 | 2,80 | 2,80 | -5,09% | 59,00 |
| 18.05.2026 | 3,00 | 3,08 | 2,90 | 2,95 | -4,90% | - |
| 15.05.2026 | 3,13 | 3,13 | 3,10 | 3,10 | -8,15% | 48,00 |
| 14.05.2026 | 3,37 | 3,38 | 3,36 | 3,38 | 0,21% | - |
| 13.05.2026 | 3,49 | 3,49 | 3,37 | 3,37 | 2,31% | 2.000,00 |
| 12.05.2026 | 3,09 | 3,29 | 3,09 | 3,29 | 13,13% | 2.502,00 |
| 11.05.2026 | 3,04 | 3,04 | 2,91 | 2,91 | 1,82% | 664,00 |
| 08.05.2026 | 2,73 | 2,86 | 2,73 | 2,86 | 10,18% | 1.601,00 |
| 07.05.2026 | 2,60 | 2,60 | 2,59 | 2,59 | -3,57% | 665,00 |
| 06.05.2026 | 2,74 | 2,74 | 2,69 | 2,69 | 7,34% | 104,00 |
| 05.05.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,08% | 1,00 |
| 04.05.2026 | 2,66 | 2,66 | 2,50 | 2,50 | 2,29% | 1.567,00 |
| 30.04.2026 | 2,44 | 2,49 | 2,34 | 2,45 | -0,24% | - |
| 29.04.2026 | 2,60 | 2,60 | 2,43 | 2,45 | -2,93% | - |
| 28.04.2026 | 2,52 | 2,53 | 2,52 | 2,53 | 1,04% | 81,00 |
| 27.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 3,47% | 500,00 |
| 24.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -4,95% | 17,00 |
| 23.04.2026 | 2,59 | 2,59 | 2,54 | 2,54 | -2,15% | 57,00 |
| 22.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | 824,00 |
| 21.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 7,85% | 100,00 |
| 20.04.2026 | 2,35 | 2,36 | 2,32 | 2,32 | -1,70% | - |
| 17.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,64% | 1.000,00 |
| 16.04.2026 | 2,29 | 2,32 | 2,29 | 2,32 | 13,17% | 198,00 |
| 15.04.2026 | 2,09 | 2,09 | 2,05 | 2,05 | -0,73% | 14,00 |
| 14.04.2026 | 1,93 | 2,07 | 1,92 | 2,07 | 12,84% | - |
| 13.04.2026 | 1,80 | 1,83 | 1,80 | 1,83 | 1,67% | 4.747,00 |
| 10.04.2026 | 1,78 | 1,80 | 1,78 | 1,80 | 9,82% | 161,00 |
| 09.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -6,24% | 250,00 |
| 08.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -3,05% | 100,00 |
| 07.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 12,20% | 77,00 |
| 02.04.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 1,52% | - |
| 01.04.2026 | 1,61 | 1,61 | 1,58 | 1,58 | -0,28% | 93,00 |
| 31.03.2026 | 1,57 | 1,62 | 1,51 | 1,59 | 4,72% | - |
| 30.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,78% | 1,00 |
| 27.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -9,31% | 31,00 |
| 26.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -6,42% | 4,00 |
| 25.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,45% | 1,00 |
| 24.03.2026 | 1,82 | 1,83 | 1,69 | 1,71 | -4,69% | - |
| 23.03.2026 | 1,79 | 1,84 | 1,79 | 1,80 | -9,03% | 138,00 |
| 20.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -6,97% | 45,00 |
| 19.03.2026 | 2,21 | 2,21 | 2,12 | 2,12 | -5,41% | 125,00 |
| 18.03.2026 | 2,23 | 2,37 | 2,11 | 2,25 | -5,25% | - |
| 17.03.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -5,20% | 160,00 |
| 16.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,65% | 100,00 |
| 13.03.2026 | 2,52 | 2,57 | 2,50 | 2,57 | 2,72% | 178,00 |
| 12.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 3,14% | 100,00 |
| 11.03.2026 | 2,45 | 2,51 | 2,40 | 2,42 | -3,04% | - |
| 10.03.2026 | 2,42 | 2,50 | 2,42 | 2,50 | 6,38% | 1.452,00 |
| 09.03.2026 | 2,49 | 2,49 | 2,35 | 2,35 | 11,22% | 1.191,00 |
| 06.03.2026 | 2,14 | 2,18 | 2,11 | 2,11 | 16,16% | 432,00 |
| 05.03.2026 | 1,78 | 1,82 | 1,78 | 1,82 | 1,51% | 6,00 |
| 04.03.2026 | 1,54 | 1,90 | 1,54 | 1,79 | 17,43% | 6.287,00 |
| 03.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -3,60% | 1,00 |
| 02.03.2026 | 1,51 | 1,58 | 1,50 | 1,58 | 3,46% | 10.926,00 |
| 27.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -6,08% | 60,00 |
| 26.02.2026 | 1,95 | 1,95 | 1,63 | 1,63 | -23,21% | 18.409,00 |
| 25.02.2026 | 2,13 | 2,18 | 2,05 | 2,12 | 2,24% | - |
| 24.02.2026 | 1,90 | 2,08 | 1,90 | 2,08 | 6,30% | 7,00 |
| 23.02.2026 | 1,99 | 1,99 | 1,95 | 1,95 | -2,30% | 9,00 |
| 20.02.2026 | 1,72 | 2,00 | 1,72 | 2,00 | 20,14% | - |
| 19.02.2026 | 1,71 | 1,71 | 1,66 | 1,66 | -1,19% | 323,00 |
| 18.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 19,23% | 600,00 |
| 17.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,45% | 50,00 |
| 16.02.2026 | 1,47 | 1,48 | 1,45 | 1,45 | -0,39% | 1.125,00 |
| 13.02.2026 | 1,42 | 1,52 | 1,40 | 1,45 | 5,19% | - |
| 12.02.2026 | 1,56 | 1,56 | 1,38 | 1,38 | -9,62% | 665,00 |
| 11.02.2026 | 1,60 | 1,60 | 1,53 | 1,53 | -9,69% | 125,00 |
| 10.02.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -6,00% | 54,00 |
| 09.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | 278,00 |
| 06.02.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 8,03% | 357,00 |
| 05.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -6,17% | 45,00 |
| 04.02.2026 | 1,89 | 1,94 | 1,77 | 1,77 | -3,55% | 362,00 |
| 03.02.2026 | 2,02 | 2,02 | 1,83 | 1,83 | -10,60% | 923,00 |
| 02.02.2026 | 2,08 | 2,08 | 2,05 | 2,05 | 1,44% | 123,00 |
| 30.01.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,45% | 45,00 |
| 29.01.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -5,19% | 750,00 |
| 28.01.2026 | 2,12 | 2,12 | 2,10 | 2,12 | -0,14% | - |
| 27.01.2026 | 2,24 | 2,25 | 2,12 | 2,12 | -5,27% | 2.693,00 |
| 26.01.2026 | 2,23 | 2,24 | 2,23 | 2,24 | -4,07% | 82,00 |
| 23.01.2026 | 2,47 | 2,47 | 2,34 | 2,34 | -3,89% | 215,00 |
| 22.01.2026 | 2,34 | 2,61 | 2,33 | 2,43 | 6,98% | - |
| 21.01.2026 | 2,21 | 2,27 | 2,17 | 2,27 | 2,90% | 446,00 |
| 20.01.2026 | 2,35 | 2,35 | 2,21 | 2,21 | -8,99% | 855,00 |
| 19.01.2026 | 2,38 | 2,43 | 2,38 | 2,43 | -4,94% | 54,00 |
| 16.01.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 1,07% | 20,00 |