2,930€
5,40%
Echtzeit-Aktienkurs ZipRecruiter Inc.
Bid:
Ask:
Aktienkurse zur ZipRecruiter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 2,79 | 3,01 | 2,73 | 2,83 | 1,87% | 60,00 |
| 08.06.2026 | 2,66 | 2,78 | 2,64 | 2,78 | -0,50% | 316,00 |
| 05.06.2026 | 2,82 | 2,82 | 2,79 | 2,79 | 6,07% | - |
| 04.06.2026 | 2,65 | 2,65 | 2,63 | 2,63 | -13,30% | - |
| 03.06.2026 | 3,10 | 3,10 | 3,04 | 3,04 | -0,98% | - |
| 02.06.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 14,73% | - |
| 01.06.2026 | 2,75 | 2,75 | 2,67 | 2,67 | -1,26% | - |
| 29.05.2026 | 2,74 | 2,74 | 2,71 | 2,71 | -2,38% | - |
| 28.05.2026 | 2,82 | 2,82 | 2,77 | 2,77 | 4,13% | - |
| 27.05.2026 | 2,70 | 2,70 | 2,66 | 2,66 | 0,45% | - |
| 26.05.2026 | 2,69 | 2,69 | 2,65 | 2,65 | -1,56% | - |
| 25.05.2026 | 2,69 | 2,70 | 2,69 | 2,69 | 1,89% | - |
| 22.05.2026 | 2,69 | 2,70 | 2,64 | 2,64 | -5,91% | - |
| 21.05.2026 | 2,84 | 2,85 | 2,81 | 2,81 | 3,08% | - |
| 20.05.2026 | 2,83 | 2,83 | 2,73 | 2,73 | -2,64% | - |
| 19.05.2026 | 2,84 | 2,85 | 2,80 | 2,80 | -4,89% | - |
| 18.05.2026 | 2,96 | 2,96 | 2,94 | 2,94 | -2,58% | - |
| 15.05.2026 | 3,06 | 3,06 | 3,02 | 3,02 | -8,65% | - |
| 14.05.2026 | 3,32 | 3,32 | 3,31 | 3,31 | 7,82% | - |
| 13.05.2026 | 3,11 | 3,12 | 3,07 | 3,07 | 7,50% | - |
| 12.05.2026 | 2,90 | 2,90 | 2,85 | 2,85 | -4,10% | - |
| 11.05.2026 | 3,04 | 3,04 | 2,98 | 2,98 | 15,17% | - |
| 08.05.2026 | 2,61 | 2,61 | 2,58 | 2,58 | 1,17% | - |
| 07.05.2026 | 2,59 | 2,59 | 2,55 | 2,55 | -3,48% | - |
| 06.05.2026 | 2,68 | 2,68 | 2,65 | 2,65 | 7,21% | - |
| 05.05.2026 | 2,50 | 2,50 | 2,47 | 2,47 | -3,74% | - |
| 04.05.2026 | 2,60 | 2,60 | 2,56 | 2,56 | 6,30% | - |
| 30.04.2026 | 2,40 | 2,41 | 2,40 | 2,41 | -4,59% | - |
| 29.04.2026 | 2,56 | 2,56 | 2,53 | 2,53 | 1,77% | - |
| 28.04.2026 | 2,52 | 2,52 | 2,48 | 2,48 | 0,65% | - |
| 27.04.2026 | 2,50 | 2,50 | 2,47 | 2,47 | 3,26% | - |
| 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% | - |