2,521€
1,29%
Echtzeit-Aktienkurs ZipRecruiter Inc.
Bid:
Ask:
Aktienkurse zur ZipRecruiter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 2,45 | 2,45 | 2,44 | 2,45 | -1,77% | - |
| 23.04.2026 | 2,58 | 2,58 | 2,45 | 2,49 | -1,35% | - |
| 22.04.2026 | 2,51 | 2,53 | 2,51 | 2,52 | 5,61% | - |
| 21.04.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 1,79% | - |
| 20.04.2026 | 2,36 | 2,36 | 2,35 | 2,35 | -1,96% | - |
| 17.04.2026 | 2,31 | 2,41 | 2,31 | 2,39 | 3,82% | - |
| 16.04.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 2,49% | - |
| 15.04.2026 | 2,07 | 2,25 | 2,05 | 2,25 | 9,49% | - |
| 14.04.2026 | 1,93 | 2,06 | 1,92 | 2,06 | 8,16% | - |
| 13.04.2026 | 1,71 | 1,93 | 1,68 | 1,90 | 6,26% | - |
| 10.04.2026 | 1,80 | 1,80 | 1,79 | 1,79 | 7,13% | - |
| 09.04.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -3,78% | - |
| 08.04.2026 | 1,71 | 1,75 | 1,71 | 1,73 | -4,72% | - |
| 07.04.2026 | 1,64 | 1,82 | 1,64 | 1,82 | 13,82% | - |
| 02.04.2026 | 1,61 | 1,62 | 1,60 | 1,60 | 0,31% | - |
| 01.04.2026 | 1,60 | 1,60 | 1,59 | 1,59 | 1,63% | - |
| 31.03.2026 | 1,55 | 1,61 | 1,55 | 1,57 | 4,77% | - |
| 30.03.2026 | 1,49 | 1,50 | 1,49 | 1,50 | -4,13% | - |
| 27.03.2026 | 1,58 | 1,59 | 1,56 | 1,56 | -1,73% | - |
| 26.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -7,43% | - |
| 25.03.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -1,69% | - |
| 24.03.2026 | 1,83 | 1,83 | 1,74 | 1,75 | -5,98% | - |
| 23.03.2026 | 1,86 | 1,87 | 1,81 | 1,86 | -7,47% | - |
| 20.03.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -10,30% | - |
| 19.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,62% | - |
| 18.03.2026 | 2,22 | 2,28 | 2,11 | 2,25 | -2,26% | - |
| 17.03.2026 | 2,40 | 2,52 | 2,26 | 2,30 | -7,56% | - |
| 16.03.2026 | 2,45 | 2,50 | 2,45 | 2,49 | -0,26% | - |
| 13.03.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 1,15% | - |
| 12.03.2026 | 2,47 | 2,48 | 2,47 | 2,47 | -0,20% | - |
| 11.03.2026 | 2,45 | 2,51 | 2,40 | 2,48 | 3,47% | - |
| 10.03.2026 | 2,40 | 2,40 | 2,39 | 2,39 | 1,31% | - |
| 09.03.2026 | 2,32 | 2,51 | 2,23 | 2,36 | 3,62% | 2.000,00 |
| 06.03.2026 | 2,15 | 2,28 | 2,10 | 2,28 | 12,65% | - |
| 05.03.2026 | 1,80 | 2,02 | 1,78 | 2,02 | 12,17% | - |
| 04.03.2026 | 1,52 | 1,81 | 1,48 | 1,80 | 19,12% | 6,00 |
| 03.03.2026 | 1,56 | 1,57 | 1,49 | 1,51 | 5,21% | - |
| 02.03.2026 | 1,52 | 1,60 | 1,44 | 1,44 | -11,01% | - |
| 27.02.2026 | 1,65 | 1,65 | 1,62 | 1,62 | -8,62% | - |
| 26.02.2026 | 1,85 | 1,97 | 1,60 | 1,77 | -16,77% | - |
| 25.02.2026 | 2,14 | 2,14 | 2,13 | 2,13 | 3,35% | - |
| 24.02.2026 | 1,92 | 2,09 | 1,90 | 2,06 | 4,39% | - |
| 23.02.2026 | 1,99 | 1,99 | 1,96 | 1,97 | 14,36% | - |
| 20.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,10% | - |
| 19.02.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 11,75% | - |
| 18.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 3,64% | - |
| 17.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,24% | - |
| 16.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,71% | - |
| 13.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -10,03% | - |
| 12.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -2,20% | - |
| 11.02.2026 | 1,61 | 1,62 | 1,61 | 1,62 | -6,40% | - |
| 10.02.2026 | 1,78 | 1,80 | 1,70 | 1,73 | -1,93% | - |
| 09.02.2026 | 1,79 | 1,80 | 1,67 | 1,76 | -1,23% | - |
| 06.02.2026 | 1,63 | 1,78 | 1,63 | 1,78 | 0,62% | 3,00 |
| 05.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,31% | - |
| 04.02.2026 | 1,90 | 1,91 | 1,76 | 1,77 | -6,24% | 3,00 |
| 03.02.2026 | 2,04 | 2,05 | 1,88 | 1,88 | -9,01% | 3,00 |
| 02.02.2026 | 2,08 | 2,08 | 2,04 | 2,07 | 3,55% | - |
| 30.01.2026 | 2,01 | 2,01 | 2,00 | 2,00 | -1,38% | - |
| 29.01.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -4,09% | - |
| 28.01.2026 | 2,12 | 2,17 | 2,10 | 2,11 | -4,80% | - |
| 27.01.2026 | 2,22 | 2,25 | 2,22 | 2,22 | -1,68% | - |
| 26.01.2026 | 2,27 | 2,27 | 2,23 | 2,26 | -2,97% | - |
| 23.01.2026 | 2,45 | 2,49 | 2,33 | 2,33 | -10,67% | - |
| 22.01.2026 | 2,34 | 2,61 | 2,34 | 2,61 | 19,41% | 180,00 |
| 21.01.2026 | 2,19 | 2,19 | 2,18 | 2,18 | -7,76% | - |
| 20.01.2026 | 2,40 | 2,40 | 2,37 | 2,37 | -1,72% | 2,00 |
| 19.01.2026 | 2,42 | 2,42 | 2,41 | 2,41 | -4,79% | 8,00 |
| 16.01.2026 | 2,52 | 2,53 | 2,52 | 2,53 | -0,22% | - |
| 15.01.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -3,94% | - |
| 14.01.2026 | 2,67 | 2,67 | 2,64 | 2,64 | -1,40% | - |
| 13.01.2026 | 2,79 | 2,82 | 2,63 | 2,67 | -1,93% | - |
| 12.01.2026 | 2,80 | 2,82 | 2,68 | 2,73 | -3,71% | 2,00 |
| 09.01.2026 | 2,90 | 2,93 | 2,77 | 2,83 | -5,54% | 3,00 |
| 08.01.2026 | 3,06 | 3,06 | 3,00 | 3,00 | -3,09% | - |
| 07.01.2026 | 3,20 | 3,21 | 3,02 | 3,09 | -1,93% | 5,00 |
| 06.01.2026 | 3,15 | 3,16 | 3,15 | 3,15 | -2,28% | - |
| 05.01.2026 | 3,23 | 3,23 | 3,23 | 3,23 | -2,79% | - |
| 02.01.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -0,70% | - |
| 30.12.2025 | 3,35 | 3,35 | 3,34 | 3,34 | -0,51% | - |
| 29.12.2025 | 3,54 | 3,59 | 3,34 | 3,36 | -8,16% | 1,00 |
| 23.12.2025 | 3,86 | 3,87 | 3,58 | 3,66 | -5,80% | - |
| 22.12.2025 | 3,91 | 4,00 | 3,82 | 3,89 | 0,39% | - |
| 19.12.2025 | 4,01 | 4,10 | 3,83 | 3,87 | -3,85% | - |
| 18.12.2025 | 4,09 | 4,14 | 3,96 | 4,03 | -0,62% | - |
| 17.12.2025 | 4,11 | 4,14 | 3,99 | 4,05 | -2,34% | - |
| 16.12.2025 | 4,19 | 4,19 | 4,01 | 4,15 | -3,54% | - |
| 15.12.2025 | 4,43 | 4,45 | 4,15 | 4,30 | -5,24% | 280,00 |
| 12.12.2025 | 4,50 | 4,58 | 4,48 | 4,54 | -2,31% | - |
| 11.12.2025 | 4,71 | 4,74 | 4,63 | 4,64 | -1,39% | 80,00 |
| 10.12.2025 | 4,69 | 4,79 | 4,65 | 4,71 | -0,73% | - |
| 09.12.2025 | 4,59 | 4,75 | 4,56 | 4,74 | 3,68% | - |
| 08.12.2025 | 4,60 | 4,77 | 4,56 | 4,58 | 0,62% | - |
| 05.12.2025 | 4,55 | 4,55 | 4,54 | 4,55 | 1,02% | - |
| 04.12.2025 | 4,63 | 4,69 | 4,46 | 4,50 | -2,44% | - |
| 03.12.2025 | 4,44 | 4,65 | 4,42 | 4,61 | 4,46% | - |
| 02.12.2025 | 4,26 | 4,44 | 4,22 | 4,42 | 4,89% | 1.600,00 |
| 01.12.2025 | 4,09 | 4,24 | 3,98 | 4,21 | 2,85% | - |
| 28.11.2025 | 4,04 | 4,12 | 4,00 | 4,09 | 1,37% | - |
| 27.11.2025 | 4,04 | 4,04 | 4,03 | 4,04 | -0,46% | - |