2,542€
1,36%
Echtzeit-Aktienkurs ZipRecruiter Inc.
Bid:
Ask:
Aktienkurse zur ZipRecruiter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 2,41 | 2,41 | 2,39 | 2,39 | -4,70% | - |
| 23.04.2026 | 2,53 | 2,54 | 2,51 | 2,51 | 1,29% | - |
| 22.04.2026 | 2,49 | 2,49 | 2,48 | 2,48 | 5,72% | - |
| 21.04.2026 | 2,36 | 2,36 | 2,34 | 2,34 | 2,09% | - |
| 20.04.2026 | 2,32 | 2,32 | 2,29 | 2,29 | 1,87% | - |
| 17.04.2026 | 2,29 | 2,29 | 2,25 | 2,25 | -0,44% | - |
| 16.04.2026 | 2,28 | 2,28 | 2,26 | 2,26 | 11,54% | - |
| 15.04.2026 | 2,04 | 2,04 | 2,03 | 2,03 | 7,59% | - |
| 14.04.2026 | 1,91 | 1,91 | 1,89 | 1,89 | 13,83% | - |
| 13.04.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -5,21% | - |
| 10.04.2026 | 1,77 | 1,77 | 1,75 | 1,75 | 6,65% | - |
| 09.04.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -3,53% | - |
| 08.04.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -4,23% | - |
| 07.04.2026 | 1,80 | 1,80 | 1,77 | 1,77 | 13,51% | - |
| 02.04.2026 | 1,58 | 1,59 | 1,56 | 1,56 | 0,51% | - |
| 01.04.2026 | 1,58 | 1,58 | 1,55 | 1,55 | 1,30% | - |
| 31.03.2026 | 1,54 | 1,55 | 1,53 | 1,53 | 3,65% | - |
| 30.03.2026 | 1,48 | 1,52 | 1,48 | 1,48 | 1,37% | 1.200,00 |
| 27.03.2026 | 1,54 | 1,54 | 1,46 | 1,46 | -10,81% | - |
| 26.03.2026 | 1,55 | 1,64 | 1,55 | 1,64 | -1,33% | - |
| 25.03.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -4,76% | - |
| 24.03.2026 | 1,78 | 1,78 | 1,74 | 1,74 | -9,03% | - |
| 23.03.2026 | 1,78 | 1,92 | 1,78 | 1,92 | 0,10% | - |
| 20.03.2026 | 1,98 | 1,98 | 1,91 | 1,91 | -7,58% | - |
| 19.03.2026 | 2,21 | 2,21 | 2,07 | 2,07 | -5,13% | - |
| 18.03.2026 | 2,23 | 2,23 | 2,18 | 2,18 | -5,46% | - |
| 17.03.2026 | 2,36 | 2,36 | 2,31 | 2,31 | -7,09% | - |
| 16.03.2026 | 2,46 | 2,48 | 2,45 | 2,48 | -2,85% | - |
| 13.03.2026 | 2,46 | 2,56 | 2,46 | 2,56 | 2,81% | - |
| 12.03.2026 | 2,44 | 2,49 | 2,44 | 2,49 | 3,07% | - |
| 11.03.2026 | 2,42 | 2,42 | 2,41 | 2,41 | -2,70% | - |
| 10.03.2026 | 2,37 | 2,48 | 2,37 | 2,48 | 10,71% | - |
| 09.03.2026 | 2,29 | 2,30 | 2,24 | 2,24 | 6,77% | - |
| 06.03.2026 | 2,13 | 2,13 | 2,10 | 2,10 | 20,30% | - |
| 05.03.2026 | 1,78 | 1,78 | 1,74 | 1,74 | 16,58% | - |
| 04.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,47% | - |
| 03.03.2026 | 1,53 | 1,53 | 1,50 | 1,50 | 1,14% | - |
| 02.03.2026 | 1,49 | 1,50 | 1,49 | 1,49 | -6,25% | - |
| 27.02.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -16,40% | - |
| 26.02.2026 | 1,80 | 1,90 | 1,80 | 1,90 | -9,50% | - |
| 25.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 11,38% | - |
| 24.02.2026 | 1,90 | 1,90 | 1,88 | 1,88 | -2,74% | - |
| 23.02.2026 | 1,94 | 1,94 | 1,93 | 1,93 | 12,57% | - |
| 20.02.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 4,18% | - |
| 19.02.2026 | 1,67 | 1,67 | 1,65 | 1,65 | 11,42% | - |
| 18.02.2026 | 1,50 | 1,50 | 1,48 | 1,48 | 0,95% | - |
| 17.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 1,52% | 300,00 |
| 16.02.2026 | 1,44 | 1,45 | 1,44 | 1,44 | 4,18% | - |
| 13.02.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -10,00% | - |
| 12.02.2026 | 1,56 | 1,56 | 1,54 | 1,54 | -3,57% | - |
| 11.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -6,72% | - |
| 10.02.2026 | 1,74 | 1,74 | 1,71 | 1,71 | -0,70% | - |
| 09.02.2026 | 1,76 | 1,76 | 1,72 | 1,72 | 5,96% | - |
| 06.02.2026 | 1,61 | 1,63 | 1,61 | 1,63 | -4,85% | - |
| 05.02.2026 | 1,75 | 1,75 | 1,71 | 1,71 | -8,02% | 1.500,00 |
| 04.02.2026 | 1,88 | 1,88 | 1,86 | 1,86 | -7,10% | - |
| 03.02.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -1,91% | - |
| 02.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 4,19% | - |
| 30.01.2026 | 1,97 | 1,97 | 1,96 | 1,96 | -1,51% | - |
| 29.01.2026 | 2,01 | 2,01 | 1,99 | 1,99 | -4,93% | - |
| 28.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -3,51% | - |
| 27.01.2026 | 2,20 | 2,22 | 2,17 | 2,17 | -1,59% | - |
| 26.01.2026 | 2,23 | 2,23 | 2,20 | 2,20 | -7,17% | - |
| 23.01.2026 | 2,42 | 2,42 | 2,37 | 2,37 | 3,54% | - |
| 22.01.2026 | 2,31 | 2,32 | 2,29 | 2,29 | 7,31% | - |
| 21.01.2026 | 2,16 | 2,16 | 2,14 | 2,14 | -7,58% | - |
| 20.01.2026 | 2,35 | 2,35 | 2,31 | 2,31 | -2,70% | 1.750,00 |
| 19.01.2026 | 2,38 | 2,38 | 2,37 | 2,37 | -4,77% | - |
| 16.01.2026 | 2,50 | 2,50 | 2,49 | 2,49 | 0,52% | - |
| 15.01.2026 | 2,50 | 2,50 | 2,48 | 2,48 | -3,43% | - |
| 14.01.2026 | 2,61 | 2,61 | 2,57 | 2,57 | -5,48% | - |
| 13.01.2026 | 2,75 | 2,75 | 2,72 | 2,72 | 2,92% | - |
| 12.01.2026 | 2,74 | 2,74 | 2,64 | 2,64 | -5,98% | 400,00 |
| 09.01.2026 | 2,87 | 2,87 | 2,81 | 2,81 | -4,20% | - |
| 08.01.2026 | 2,96 | 2,96 | 2,93 | 2,93 | -5,02% | - |
| 07.01.2026 | 3,16 | 3,17 | 3,09 | 3,09 | 1,51% | - |
| 06.01.2026 | 3,12 | 3,12 | 3,04 | 3,04 | -2,91% | - |
| 05.01.2026 | 3,19 | 3,19 | 3,13 | 3,13 | -2,94% | - |
| 02.01.2026 | 3,28 | 3,28 | 3,23 | 3,23 | -2,39% | - |
| 30.12.2025 | 3,30 | 3,31 | 3,30 | 3,31 | -2,02% | 200,00 |
| 29.12.2025 | 3,49 | 3,49 | 3,37 | 3,37 | -8,44% | - |
| 23.12.2025 | 3,77 | 3,77 | 3,68 | 3,68 | -2,49% | - |
| 22.12.2025 | 3,86 | 3,86 | 3,78 | 3,78 | -2,73% | - |
| 19.12.2025 | 3,94 | 3,95 | 3,88 | 3,88 | -1,94% | - |
| 18.12.2025 | 4,04 | 4,04 | 3,96 | 3,96 | 0,23% | - |
| 17.12.2025 | 4,07 | 4,07 | 3,95 | 3,95 | 0,87% | - |
| 16.12.2025 | 4,13 | 4,13 | 3,92 | 3,92 | -8,54% | - |
| 15.12.2025 | 4,39 | 4,39 | 4,28 | 4,28 | -1,11% | - |
| 12.12.2025 | 4,45 | 4,46 | 4,33 | 4,33 | -3,39% | - |
| 11.12.2025 | 4,62 | 4,62 | 4,48 | 4,48 | 2,87% | - |
| 10.12.2025 | 4,62 | 4,62 | 4,36 | 4,36 | -1,36% | - |
| 09.12.2025 | 4,53 | 4,53 | 4,42 | 4,42 | -1,91% | - |
| 08.12.2025 | 4,51 | 4,51 | 4,51 | 4,51 | 1,60% | - |
| 05.12.2025 | 4,49 | 4,49 | 4,43 | 4,43 | -1,88% | - |
| 04.12.2025 | 4,58 | 4,58 | 4,52 | 4,52 | 4,27% | - |
| 03.12.2025 | 4,39 | 4,40 | 4,33 | 4,33 | 3,09% | - |
| 02.12.2025 | 4,21 | 4,21 | 4,20 | 4,20 | 6,43% | - |
| 01.12.2025 | 4,01 | 4,02 | 3,95 | 3,95 | -0,18% | 82,00 |
| 28.11.2025 | 3,99 | 4,00 | 3,96 | 3,96 | -0,78% | - |
| 27.11.2025 | 3,99 | 3,99 | 3,99 | 3,99 | 2,28% | - |