5,245$
0,10%
Echtzeit-Aktienkurs ZipRecruiter Inc.
Bid:
Ask:
Aktienkurse zur ZipRecruiter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 5,25 | 5,36 | 5,18 | 5,25 | 0,10% | 254.313,00 |
| 01.07.2025 | 4,96 | 5,51 | 4,96 | 5,24 | 4,59% | 1.398.365,00 |
| 30.06.2025 | 5,06 | 5,24 | 4,92 | 5,01 | 1,01% | 943.292,00 |
| 27.06.2025 | 4,88 | 5,01 | 4,78 | 4,96 | 2,27% | 1.356.113,00 |
| 26.06.2025 | 4,84 | 4,91 | 4,59 | 4,85 | 0,83% | 1.328.228,00 |
| 25.06.2025 | 5,06 | 5,07 | 4,81 | 4,81 | -4,94% | 894.069,00 |
| 24.06.2025 | 5,05 | 5,16 | 4,86 | 5,06 | 1,81% | 1.475.573,00 |
| 23.06.2025 | 5,07 | 5,10 | 4,87 | 4,97 | -0,80% | 1.096.780,00 |
| 20.06.2025 | 5,07 | 5,22 | 4,99 | 5,01 | 0,00% | 1.412.825,00 |
| 18.06.2025 | 5,10 | 5,20 | 4,92 | 5,01 | -1,76% | 1.189.067,00 |
| 17.06.2025 | 5,41 | 5,46 | 5,04 | 5,10 | -7,94% | 1.050.623,00 |
| 16.06.2025 | 5,22 | 5,59 | 5,18 | 5,54 | 5,93% | 713.675,00 |
| 13.06.2025 | 5,65 | 5,75 | 5,18 | 5,23 | -9,20% | 744.838,00 |
| 12.06.2025 | 5,77 | 5,83 | 5,68 | 5,76 | -0,86% | 638.470,00 |
| 11.06.2025 | 6,07 | 6,12 | 5,75 | 5,81 | -4,28% | 763.077,00 |
| 10.06.2025 | 6,42 | 6,48 | 6,01 | 6,07 | -4,71% | 655.474,00 |
| 09.06.2025 | 6,28 | 6,43 | 6,16 | 6,37 | 1,92% | 797.807,00 |
| 06.06.2025 | 6,46 | 6,47 | 6,22 | 6,25 | -1,42% | 681.411,00 |
| 05.06.2025 | 6,48 | 6,55 | 6,23 | 6,34 | -1,71% | 1.217.497,00 |
| 04.06.2025 | 6,20 | 6,50 | 6,18 | 6,45 | 3,37% | 1.666.069,00 |
| 03.06.2025 | 6,11 | 6,35 | 5,92 | 6,24 | 2,30% | 1.503.129,00 |
| 02.06.2025 | 5,94 | 6,36 | 5,93 | 6,10 | 2,18% | 1.708.955,00 |
| 30.05.2025 | 5,83 | 6,27 | 5,82 | 5,97 | 1,36% | 1.666.663,00 |
| 29.05.2025 | 5,64 | 6,07 | 5,60 | 5,89 | 5,37% | 2.134.893,00 |
| 28.05.2025 | 5,40 | 5,86 | 5,40 | 5,59 | 3,33% | 1.312.871,00 |
| 27.05.2025 | 5,52 | 5,53 | 5,30 | 5,41 | -0,37% | 862.823,00 |
| 23.05.2025 | 5,41 | 5,47 | 5,38 | 5,43 | -2,86% | 513.752,00 |
| 22.05.2025 | 5,36 | 5,66 | 5,36 | 5,59 | 3,90% | 681.242,00 |
| 21.05.2025 | 5,29 | 5,45 | 5,28 | 5,38 | 0,19% | 837.183,00 |
| 20.05.2025 | 5,64 | 5,64 | 5,21 | 5,37 | -4,96% | 1.130.527,00 |
| 19.05.2025 | 5,42 | 5,71 | 5,34 | 5,65 | 2,73% | 1.132.533,00 |
| 16.05.2025 | 5,31 | 5,63 | 5,25 | 5,50 | 3,58% | 1.881.308,00 |
| 15.05.2025 | 5,10 | 5,34 | 5,09 | 5,31 | 2,91% | 1.065.665,00 |
| 14.05.2025 | 4,84 | 5,20 | 4,79 | 5,16 | 5,52% | 1.271.093,00 |
| 13.05.2025 | 4,99 | 5,20 | 4,89 | 4,89 | -1,01% | 1.506.575,00 |
| 12.05.2025 | 4,52 | 5,00 | 4,50 | 4,94 | 13,30% | 1.972.100,00 |
| 09.05.2025 | 4,51 | 4,90 | 4,25 | 4,36 | -23,64% | 3.095.605,00 |
| 08.05.2025 | 5,44 | 5,82 | 5,39 | 5,71 | 7,33% | 1.304.139,00 |
| 07.05.2025 | 5,42 | 5,51 | 5,11 | 5,32 | -0,93% | 1.294.235,00 |
| 06.05.2025 | 5,39 | 5,49 | 5,29 | 5,37 | -1,65% | 570.661,00 |
| 05.05.2025 | 5,40 | 5,55 | 5,40 | 5,46 | -0,91% | 529.176,00 |
| 02.05.2025 | 5,45 | 5,64 | 5,41 | 5,51 | 2,04% | 611.456,00 |
| 01.05.2025 | 5,18 | 5,46 | 5,18 | 5,40 | 4,65% | 875.048,00 |
| 30.04.2025 | 5,06 | 5,20 | 4,85 | 5,16 | -0,19% | 1.011.168,00 |
| 29.04.2025 | 5,39 | 5,47 | 5,14 | 5,17 | -5,14% | 656.799,00 |
| 28.04.2025 | 5,44 | 5,50 | 5,35 | 5,45 | 0,00% | 740.016,00 |
| 25.04.2025 | 5,26 | 5,49 | 5,24 | 5,45 | 2,64% | 917.886,00 |
| 24.04.2025 | 5,44 | 5,49 | 5,15 | 5,31 | -2,93% | 779.910,00 |
| 23.04.2025 | 5,56 | 5,65 | 5,38 | 5,47 | 1,48% | 773.392,00 |
| 22.04.2025 | 5,44 | 5,45 | 5,05 | 5,39 | -0,19% | 950.902,00 |
| 21.04.2025 | 5,43 | 5,56 | 5,33 | 5,40 | -2,00% | 1.153.101,00 |
| 17.04.2025 | 5,38 | 5,54 | 5,33 | 5,51 | 2,42% | 971.788,00 |
| 16.04.2025 | 5,37 | 5,50 | 5,28 | 5,38 | -0,74% | 960.161,00 |
| 15.04.2025 | 5,51 | 5,58 | 5,24 | 5,42 | -1,81% | 1.229.417,00 |
| 14.04.2025 | 5,57 | 5,71 | 5,37 | 5,52 | 1,10% | 1.062.669,00 |
| 11.04.2025 | 5,45 | 5,56 | 5,04 | 5,46 | -0,91% | 1.271.088,00 |
| 10.04.2025 | 5,49 | 5,75 | 5,40 | 5,51 | -1,08% | 1.213.067,00 |
| 09.04.2025 | 4,94 | 5,70 | 4,94 | 5,57 | 9,86% | 1.701.827,00 |
| 08.04.2025 | 5,38 | 5,47 | 5,00 | 5,07 | -2,31% | 1.108.196,00 |
| 07.04.2025 | 4,93 | 5,35 | 4,74 | 5,19 | -0,38% | 1.357.723,00 |
| 04.04.2025 | 5,42 | 5,42 | 4,94 | 5,21 | -6,29% | 1.390.443,00 |
| 03.04.2025 | 5,95 | 6,13 | 5,47 | 5,56 | -11,32% | 1.108.218,00 |
| 02.04.2025 | 6,14 | 6,40 | 6,07 | 6,27 | 1,29% | 912.530,00 |
| 01.04.2025 | 5,91 | 6,23 | 5,86 | 6,19 | 5,09% | 872.379,00 |
| 31.03.2025 | 5,67 | 6,09 | 5,64 | 5,89 | 1,90% | 1.387.444,00 |
| 28.03.2025 | 6,16 | 6,18 | 5,77 | 5,78 | -6,62% | 818.936,00 |
| 27.03.2025 | 6,18 | 6,28 | 6,13 | 6,19 | 0,81% | 677.075,00 |
| 26.03.2025 | 6,16 | 6,18 | 6,02 | 6,14 | 1,15% | 698.731,00 |
| 25.03.2025 | 6,10 | 6,31 | 6,02 | 6,07 | -0,33% | 1.119.780,00 |
| 24.03.2025 | 6,00 | 6,25 | 5,93 | 6,09 | 3,05% | 1.111.918,00 |
| 21.03.2025 | 5,77 | 6,04 | 5,75 | 5,91 | 1,03% | 1.488.647,00 |
| 20.03.2025 | 5,88 | 6,10 | 5,84 | 5,85 | -1,85% | 1.625.282,00 |
| 19.03.2025 | 5,70 | 6,02 | 5,63 | 5,96 | 4,01% | 1.155.880,00 |
| 18.03.2025 | 5,87 | 5,89 | 5,48 | 5,73 | -3,86% | 862.108,00 |
| 17.03.2025 | 5,96 | 6,20 | 5,88 | 5,96 | 0,00% | 1.150.083,00 |
| 14.03.2025 | 5,75 | 6,05 | 5,70 | 5,96 | 4,20% | 775.733,00 |
| 13.03.2025 | 5,83 | 5,87 | 5,56 | 5,72 | -2,05% | 800.903,00 |
| 12.03.2025 | 5,79 | 5,91 | 5,71 | 5,84 | 1,57% | 692.212,00 |
| 11.03.2025 | 5,50 | 5,76 | 5,42 | 5,75 | 5,70% | 838.039,00 |
| 10.03.2025 | 5,71 | 5,78 | 5,43 | 5,44 | -5,56% | 948.915,00 |
| 07.03.2025 | 5,79 | 6,22 | 5,67 | 5,76 | -0,52% | 862.761,00 |
| 06.03.2025 | 5,56 | 6,10 | 5,55 | 5,79 | 2,84% | 1.280.643,00 |
| 05.03.2025 | 5,78 | 5,86 | 5,54 | 5,63 | -3,26% | 993.875,00 |
| 04.03.2025 | 5,45 | 6,00 | 5,41 | 5,82 | 5,05% | 803.143,00 |
| 03.03.2025 | 5,53 | 6,05 | 5,53 | 5,54 | -1,07% | 1.024.986,00 |
| 28.02.2025 | 5,67 | 5,75 | 5,44 | 5,60 | -2,78% | 1.135.603,00 |
| 27.02.2025 | 5,50 | 5,94 | 5,42 | 5,76 | 1,77% | 1.328.630,00 |
| 26.02.2025 | 7,06 | 7,24 | 5,26 | 5,66 | -15,90% | 1.820.401,00 |
| 25.02.2025 | 6,91 | 7,03 | 6,66 | 6,73 | -3,44% | 1.015.806,00 |
| 24.02.2025 | 6,96 | 7,09 | 6,83 | 6,97 | 0,14% | 347.069,00 |
| 21.02.2025 | 7,39 | 7,39 | 6,92 | 6,96 | -4,66% | 385.010,00 |
| 20.02.2025 | 7,46 | 7,50 | 7,25 | 7,30 | -3,18% | 468.396,00 |
| 19.02.2025 | 7,30 | 7,57 | 7,15 | 7,54 | 1,75% | 397.661,00 |
| 18.02.2025 | 7,60 | 7,60 | 7,34 | 7,41 | -3,14% | 371.117,00 |
| 14.02.2025 | 7,79 | 7,79 | 7,52 | 7,65 | -1,03% | 314.657,00 |
| 13.02.2025 | 7,88 | 8,00 | 7,66 | 7,73 | -0,77% | 446.746,00 |
| 12.02.2025 | 7,86 | 7,94 | 7,70 | 7,79 | -2,38% | 421.618,00 |
| 11.02.2025 | 8,01 | 8,13 | 7,94 | 7,98 | -1,36% | 540.073,00 |
| 10.02.2025 | 8,10 | 8,23 | 7,93 | 8,09 | 0,75% | 611.696,00 |
| 07.02.2025 | 7,93 | 8,10 | 7,85 | 8,03 | 1,52% | 421.843,00 |