2,531€
4,67%
Echtzeit-Aktienkurs ZipRecruiter Inc.
Bid:
Ask:
Aktienkurse zur ZipRecruiter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 2,45 | 2,53 | 2,39 | 2,53 | 3,56% | - |
| 23.04.2026 | 2,57 | 2,58 | 2,34 | 2,44 | -3,86% | - |
| 22.04.2026 | 2,52 | 2,68 | 2,50 | 2,54 | 1,48% | - |
| 21.04.2026 | 2,39 | 2,64 | 2,39 | 2,51 | 5,52% | - |
| 20.04.2026 | 2,35 | 2,37 | 2,29 | 2,37 | 2,95% | - |
| 17.04.2026 | 2,31 | 2,41 | 2,26 | 2,31 | -1,07% | - |
| 16.04.2026 | 2,31 | 2,41 | 2,26 | 2,33 | 1,30% | - |
| 15.04.2026 | 2,07 | 2,33 | 2,05 | 2,30 | 11,37% | - |
| 14.04.2026 | 1,93 | 2,07 | 1,92 | 2,07 | 8,68% | - |
| 13.04.2026 | 1,70 | 1,93 | 1,67 | 1,90 | 12,29% | - |
| 10.04.2026 | 1,79 | 1,83 | 1,67 | 1,69 | -3,81% | - |
| 09.04.2026 | 1,67 | 1,79 | 1,61 | 1,76 | 5,01% | - |
| 08.04.2026 | 1,74 | 1,87 | 1,68 | 1,68 | -3,12% | - |
| 07.04.2026 | 1,83 | 1,87 | 1,71 | 1,73 | 7,05% | - |
| 02.04.2026 | 1,60 | 1,67 | 1,54 | 1,62 | -0,19% | - |
| 01.04.2026 | 1,59 | 1,70 | 1,57 | 1,62 | 1,44% | - |
| 31.03.2026 | 1,57 | 1,63 | 1,51 | 1,60 | 2,44% | - |
| 30.03.2026 | 1,50 | 1,60 | 1,49 | 1,56 | 4,14% | - |
| 27.03.2026 | 1,59 | 1,59 | 1,47 | 1,50 | -5,56% | - |
| 26.03.2026 | 1,59 | 1,70 | 1,58 | 1,58 | 0,51% | - |
| 25.03.2026 | 1,72 | 1,77 | 1,58 | 1,58 | -8,27% | - |
| 24.03.2026 | 1,82 | 1,83 | 1,69 | 1,72 | -5,71% | - |
| 23.03.2026 | 1,81 | 1,97 | 1,81 | 1,82 | -1,41% | - |
| 20.03.2026 | 2,01 | 2,04 | 1,81 | 1,85 | -8,01% | - |
| 19.03.2026 | 2,24 | 2,25 | 2,00 | 2,01 | -10,51% | - |
| 18.03.2026 | 2,23 | 2,28 | 2,11 | 2,25 | 1,17% | - |
| 17.03.2026 | 2,40 | 2,53 | 2,18 | 2,22 | -7,54% | - |
| 16.03.2026 | 2,50 | 2,56 | 2,35 | 2,40 | -2,83% | - |
| 13.03.2026 | 2,50 | 2,63 | 2,47 | 2,47 | -0,92% | - |
| 12.03.2026 | 2,47 | 2,57 | 2,45 | 2,49 | 0,56% | - |
| 11.03.2026 | 2,45 | 2,51 | 2,40 | 2,48 | 1,02% | - |
| 10.03.2026 | 2,39 | 2,56 | 2,36 | 2,45 | 2,38% | - |
| 09.03.2026 | 2,39 | 2,42 | 2,24 | 2,40 | 2,57% | 130.274,00 |
| 06.03.2026 | 2,16 | 2,36 | 2,10 | 2,34 | 8,24% | - |
| 05.03.2026 | 1,80 | 2,20 | 1,78 | 2,16 | 42,89% | - |
| 04.03.2026 | 1,52 | 1,53 | 1,49 | 1,51 | -1,76% | - |
| 03.03.2026 | 1,55 | 1,60 | 1,47 | 1,54 | -1,41% | - |
| 02.03.2026 | 1,53 | 1,61 | 1,43 | 1,56 | 2,09% | 1.840,00 |
| 27.02.2026 | 1,62 | 1,66 | 1,46 | 1,53 | -4,86% | - |
| 26.02.2026 | 1,88 | 1,98 | 1,59 | 1,61 | -25,20% | 320,00 |
| 25.02.2026 | 2,13 | 2,17 | 2,05 | 2,15 | 0,75% | 1.056,00 |
| 24.02.2026 | 1,92 | 2,14 | 1,91 | 2,13 | 10,87% | - |
| 23.02.2026 | 1,96 | 1,99 | 1,86 | 1,92 | -3,80% | 1.551,00 |
| 20.02.2026 | 1,72 | 2,00 | 1,72 | 2,00 | 13,33% | - |
| 19.02.2026 | 1,69 | 1,79 | 1,66 | 1,76 | 4,13% | 174.270,00 |
| 18.02.2026 | 1,51 | 1,69 | 1,48 | 1,69 | 11,75% | - |
| 17.02.2026 | 1,46 | 1,53 | 1,40 | 1,52 | 3,91% | - |
| 16.02.2026 | 1,46 | 1,46 | 1,45 | 1,46 | 0,76% | - |
| 13.02.2026 | 1,42 | 1,52 | 1,40 | 1,45 | 3,95% | - |
| 12.02.2026 | 1,58 | 1,60 | 1,39 | 1,39 | -10,77% | - |
| 11.02.2026 | 1,62 | 1,64 | 1,47 | 1,56 | -3,76% | - |
| 10.02.2026 | 1,76 | 1,80 | 1,62 | 1,62 | -8,26% | 100.441,00 |
| 09.02.2026 | 1,78 | 1,79 | 1,67 | 1,77 | 0,68% | 187.644,00 |
| 06.02.2026 | 1,63 | 1,81 | 1,63 | 1,76 | 7,41% | - |
| 05.02.2026 | 1,77 | 1,80 | 1,63 | 1,63 | -7,47% | 137.200,00 |
| 04.02.2026 | 1,91 | 1,91 | 1,75 | 1,77 | -5,91% | - |
| 03.02.2026 | 2,04 | 2,05 | 1,84 | 1,88 | -8,35% | - |
| 02.02.2026 | 2,06 | 2,17 | 2,04 | 2,05 | -1,25% | - |
| 30.01.2026 | 2,00 | 2,09 | 1,98 | 2,07 | 3,54% | - |
| 29.01.2026 | 2,03 | 2,06 | 1,99 | 2,00 | -1,77% | - |
| 28.01.2026 | 2,12 | 2,16 | 2,04 | 2,04 | -3,59% | - |
| 27.01.2026 | 2,22 | 2,25 | 2,09 | 2,12 | -4,04% | - |
| 26.01.2026 | 2,26 | 2,27 | 2,17 | 2,20 | -4,09% | 118.440,00 |
| 23.01.2026 | 2,45 | 2,51 | 2,30 | 2,30 | -5,47% | - |
| 22.01.2026 | 2,34 | 2,61 | 2,34 | 2,43 | 3,45% | - |
| 21.01.2026 | 2,19 | 2,37 | 2,17 | 2,35 | 7,75% | 4.000,00 |
| 20.01.2026 | 2,39 | 2,39 | 2,16 | 2,18 | -9,46% | - |
| 19.01.2026 | 2,41 | 2,41 | 2,40 | 2,41 | -0,66% | - |
| 16.01.2026 | 2,53 | 2,54 | 2,41 | 2,43 | -4,11% | - |
| 15.01.2026 | 2,53 | 2,56 | 2,44 | 2,53 | -1,17% | - |
| 14.01.2026 | 2,64 | 2,66 | 2,51 | 2,56 | -5,26% | - |
| 13.01.2026 | 2,78 | 2,82 | 2,63 | 2,70 | -3,22% | - |
| 12.01.2026 | 2,78 | 2,82 | 2,68 | 2,79 | -0,57% | - |
| 09.01.2026 | 2,90 | 2,93 | 2,77 | 2,81 | -3,17% | - |
| 08.01.2026 | 3,00 | 3,10 | 2,86 | 2,90 | -5,54% | - |
| 07.01.2026 | 3,20 | 3,21 | 3,02 | 3,07 | -3,91% | - |
| 06.01.2026 | 3,15 | 3,21 | 3,09 | 3,19 | 2,21% | - |
| 05.01.2026 | 3,23 | 3,26 | 3,09 | 3,13 | -1,95% | - |
| 02.01.2026 | 3,32 | 3,40 | 3,18 | 3,19 | -10,68% | - |
| 29.12.2025 | 3,53 | 3,59 | 3,35 | 3,57 | -2,54% | 940,00 |
| 23.12.2025 | 3,82 | 3,84 | 3,58 | 3,66 | -5,67% | - |
| 22.12.2025 | 3,91 | 4,00 | 3,82 | 3,88 | -1,05% | 800,00 |
| 19.12.2025 | 3,98 | 4,09 | 3,92 | 3,92 | -3,54% | - |
| 18.12.2025 | 4,09 | 4,14 | 3,96 | 4,07 | -1,07% | 300,00 |
| 17.12.2025 | 4,12 | 4,14 | 3,99 | 4,11 | -0,65% | - |
| 16.12.2025 | 4,18 | 4,18 | 4,01 | 4,14 | -1,52% | - |
| 15.12.2025 | 4,45 | 4,45 | 4,15 | 4,20 | -6,87% | 300,00 |
| 12.12.2025 | 4,51 | 4,60 | 4,48 | 4,51 | -2,82% | - |
| 11.12.2025 | 4,68 | 4,75 | 4,58 | 4,64 | -2,79% | - |
| 10.12.2025 | 4,69 | 4,79 | 4,58 | 4,78 | 1,57% | - |
| 09.12.2025 | 4,59 | 4,75 | 4,56 | 4,70 | 2,15% | - |
| 08.12.2025 | 4,60 | 4,77 | 4,56 | 4,60 | -0,17% | - |
| 05.12.2025 | 4,55 | 4,75 | 4,52 | 4,61 | 3,74% | - |
| 04.12.2025 | 4,64 | 4,70 | 4,36 | 4,44 | -3,73% | - |
| 03.12.2025 | 4,45 | 4,65 | 4,42 | 4,62 | 3,73% | - |
| 02.12.2025 | 4,26 | 4,46 | 4,22 | 4,45 | 4,90% | - |
| 01.12.2025 | 4,07 | 4,24 | 3,98 | 4,24 | 10,24% | - |
| 28.11.2025 | 4,04 | 4,20 | 3,82 | 3,85 | -4,80% | - |
| 27.11.2025 | 4,04 | 4,04 | 4,04 | 4,04 | 0,50% | - |
| 26.11.2025 | 3,98 | 4,09 | 3,96 | 4,02 | 1,93% | - |