2,970$
3,85%
Echtzeit-Aktienkurs ZipRecruiter Inc.
Bid:
Ask:
Aktienkurse zur ZipRecruiter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 2,87 | 2,97 | 2,79 | 2,97 | 3,85% | 360.436,00 |
| 23.04.2026 | 2,97 | 2,97 | 2,74 | 2,86 | -5,30% | 582.182,00 |
| 22.04.2026 | 2,98 | 3,15 | 2,94 | 3,02 | 2,37% | 534.710,00 |
| 21.04.2026 | 2,82 | 3,11 | 2,80 | 2,95 | 4,98% | 1.202.504,00 |
| 20.04.2026 | 2,75 | 2,81 | 2,70 | 2,81 | 1,08% | 383.771,00 |
| 17.04.2026 | 2,72 | 2,85 | 2,69 | 2,78 | 2,21% | 945.066,00 |
| 16.04.2026 | 2,68 | 2,84 | 2,66 | 2,72 | 0,00% | 789.161,00 |
| 15.04.2026 | 2,44 | 2,75 | 2,44 | 2,72 | 11,48% | 1.118.965,00 |
| 14.04.2026 | 2,31 | 2,45 | 2,30 | 2,44 | 7,49% | 1.022.900,00 |
| 13.04.2026 | 1,98 | 2,28 | 1,98 | 2,27 | 13,50% | 1.034.225,00 |
| 10.04.2026 | 2,13 | 2,17 | 1,95 | 2,00 | -4,76% | 834.461,00 |
| 09.04.2026 | 1,95 | 2,10 | 1,89 | 2,10 | 7,69% | 937.824,00 |
| 08.04.2026 | 2,13 | 2,19 | 1,95 | 1,95 | -1,52% | 721.657,00 |
| 07.04.2026 | 2,09 | 2,17 | 1,97 | 1,98 | -5,71% | 925.144,00 |
| 06.04.2026 | 1,89 | 2,14 | 1,88 | 2,10 | 11,11% | 919.547,00 |
| 02.04.2026 | 1,82 | 1,92 | 1,77 | 1,89 | 1,07% | 709.599,00 |
| 01.04.2026 | 1,87 | 1,98 | 1,82 | 1,87 | 1,63% | 1.106.388,00 |
| 31.03.2026 | 1,81 | 1,88 | 1,74 | 1,84 | 3,37% | 1.302.813,00 |
| 30.03.2026 | 1,74 | 1,84 | 1,70 | 1,78 | 3,49% | 1.115.745,00 |
| 27.03.2026 | 1,79 | 1,82 | 1,69 | 1,72 | -6,01% | 1.391.337,00 |
| 26.03.2026 | 1,84 | 1,96 | 1,81 | 1,83 | -0,54% | 946.693,00 |
| 25.03.2026 | 2,01 | 2,06 | 1,83 | 1,84 | -7,07% | 1.031.048,00 |
| 24.03.2026 | 2,10 | 2,10 | 1,95 | 1,98 | -6,60% | 1.415.627,00 |
| 23.03.2026 | 2,15 | 2,29 | 2,09 | 2,12 | -1,40% | 1.623.489,00 |
| 20.03.2026 | 2,32 | 2,35 | 2,10 | 2,15 | -7,73% | 1.529.068,00 |
| 19.03.2026 | 2,54 | 2,56 | 2,31 | 2,33 | -9,34% | 1.391.203,00 |
| 18.03.2026 | 2,51 | 2,63 | 2,43 | 2,57 | 0,39% | 1.421.608,00 |
| 17.03.2026 | 2,80 | 2,95 | 2,52 | 2,56 | -7,58% | 1.510.284,00 |
| 16.03.2026 | 2,85 | 2,94 | 2,70 | 2,77 | -2,12% | 2.083.988,00 |
| 13.03.2026 | 2,88 | 3,02 | 2,81 | 2,83 | -1,05% | 1.760.032,00 |
| 12.03.2026 | 2,85 | 2,97 | 2,79 | 2,86 | 0,00% | 1.595.528,00 |
| 11.03.2026 | 2,82 | 2,91 | 2,75 | 2,86 | 0,35% | 1.864.707,00 |
| 10.03.2026 | 2,77 | 3,00 | 2,72 | 2,85 | 2,15% | 2.442.596,00 |
| 09.03.2026 | 2,67 | 2,81 | 2,57 | 2,79 | 3,33% | 2.095.878,00 |
| 06.03.2026 | 2,45 | 2,75 | 2,42 | 2,70 | 8,00% | 2.125.244,00 |
| 05.03.2026 | 2,07 | 2,56 | 2,07 | 2,50 | 19,05% | 2.675.094,00 |
| 04.03.2026 | 1,77 | 2,23 | 1,77 | 2,10 | 18,64% | 2.467.294,00 |
| 03.03.2026 | 1,77 | 1,86 | 1,71 | 1,77 | -2,75% | 1.101.521,00 |
| 02.03.2026 | 1,74 | 1,88 | 1,68 | 1,82 | 0,55% | 1.880.147,00 |
| 27.02.2026 | 1,90 | 1,93 | 1,72 | 1,81 | -5,73% | 2.140.979,00 |
| 26.02.2026 | 1,92 | 2,25 | 1,72 | 1,92 | -23,51% | 3.100.120,00 |
| 25.02.2026 | 2,54 | 2,59 | 2,42 | 2,51 | 0,00% | 1.498.538,00 |
| 24.02.2026 | 2,25 | 2,53 | 2,24 | 2,51 | 11,06% | 1.708.319,00 |
| 23.02.2026 | 2,31 | 2,33 | 2,19 | 2,26 | -3,83% | 792.738,00 |
| 20.02.2026 | 2,08 | 2,36 | 2,08 | 2,35 | 11,37% | 1.299.956,00 |
| 19.02.2026 | 1,94 | 2,12 | 1,94 | 2,11 | 6,03% | 1.061.609,00 |
| 18.02.2026 | 1,78 | 2,00 | 1,74 | 1,99 | 11,17% | 1.546.668,00 |
| 17.02.2026 | 1,78 | 1,82 | 1,65 | 1,79 | 3,47% | 1.076.311,00 |
| 13.02.2026 | 1,67 | 1,81 | 1,67 | 1,73 | 2,37% | 1.064.476,00 |
| 12.02.2026 | 1,85 | 1,86 | 1,65 | 1,69 | -9,63% | 1.122.909,00 |
| 11.02.2026 | 1,93 | 1,95 | 1,74 | 1,87 | -2,60% | 1.753.407,00 |
| 10.02.2026 | 2,08 | 2,16 | 1,91 | 1,92 | -8,57% | 800.437,00 |
| 09.02.2026 | 2,11 | 2,14 | 1,97 | 2,10 | -0,47% | 928.870,00 |
| 06.02.2026 | 1,95 | 2,15 | 1,95 | 2,11 | 9,90% | 1.556.533,00 |
| 05.02.2026 | 2,04 | 2,08 | 1,91 | 1,92 | -8,13% | 1.605.350,00 |
| 04.02.2026 | 2,23 | 2,26 | 2,06 | 2,09 | -7,11% | 1.317.160,00 |
| 03.02.2026 | 2,36 | 2,38 | 2,17 | 2,25 | -6,64% | 1.203.897,00 |
| 02.02.2026 | 2,43 | 2,57 | 2,40 | 2,41 | -2,03% | 1.233.433,00 |
| 30.01.2026 | 2,38 | 2,49 | 2,36 | 2,46 | 2,50% | 1.151.876,00 |
| 29.01.2026 | 2,45 | 2,46 | 2,38 | 2,40 | -1,23% | 778.955,00 |
| 28.01.2026 | 2,56 | 2,60 | 2,42 | 2,43 | -4,33% | 953.306,00 |
| 27.01.2026 | 2,65 | 2,66 | 2,51 | 2,54 | -3,79% | 865.005,00 |
| 26.01.2026 | 2,63 | 2,69 | 2,58 | 2,64 | -1,49% | 1.174.741,00 |
| 23.01.2026 | 2,87 | 2,95 | 2,68 | 2,68 | -6,62% | 919.313,00 |
| 22.01.2026 | 2,76 | 3,07 | 2,75 | 2,87 | 5,13% | 1.599.305,00 |
| 21.01.2026 | 2,57 | 2,77 | 2,54 | 2,73 | 6,64% | 1.267.067,00 |
| 20.01.2026 | 2,76 | 2,79 | 2,52 | 2,56 | -9,22% | 1.396.998,00 |
| 16.01.2026 | 2,91 | 2,96 | 2,80 | 2,82 | -3,75% | 1.337.723,00 |
| 15.01.2026 | 2,94 | 2,98 | 2,84 | 2,93 | -0,68% | 1.587.770,00 |
| 14.01.2026 | 3,06 | 3,09 | 2,91 | 2,95 | -4,22% | 1.738.334,00 |
| 13.01.2026 | 3,25 | 3,28 | 3,07 | 3,08 | -5,23% | 1.553.113,00 |
| 12.01.2026 | 3,18 | 3,29 | 3,12 | 3,25 | -0,31% | 1.058.254,00 |
| 09.01.2026 | 3,38 | 3,41 | 3,22 | 3,26 | -3,55% | 963.548,00 |
| 08.01.2026 | 3,47 | 3,50 | 3,34 | 3,38 | -3,70% | 861.322,00 |
| 07.01.2026 | 3,75 | 3,75 | 3,50 | 3,51 | -6,15% | 1.062.616,00 |
| 06.01.2026 | 3,70 | 3,75 | 3,61 | 3,74 | 1,08% | 1.071.465,00 |
| 05.01.2026 | 3,73 | 3,82 | 3,62 | 3,70 | -1,86% | 1.642.812,00 |
| 02.01.2026 | 3,90 | 4,00 | 3,72 | 3,77 | -3,33% | 995.104,00 |
| 31.12.2025 | 3,96 | 3,96 | 3,80 | 3,90 | 1,56% | 639.341,00 |
| 30.12.2025 | 3,92 | 4,05 | 3,83 | 3,84 | -2,54% | 1.009.147,00 |
| 29.12.2025 | 4,13 | 4,23 | 3,93 | 3,94 | -5,29% | 867.239,00 |
| 26.12.2025 | 4,11 | 4,21 | 4,09 | 4,16 | 0,73% | 961.412,00 |
| 24.12.2025 | 4,29 | 4,29 | 4,09 | 4,13 | -3,05% | 1.176.246,00 |
| 23.12.2025 | 4,52 | 4,52 | 4,21 | 4,26 | -5,96% | 1.204.315,00 |
| 22.12.2025 | 4,63 | 4,69 | 4,48 | 4,53 | -1,09% | 1.074.350,00 |
| 19.12.2025 | 4,70 | 4,81 | 4,49 | 4,58 | -2,14% | 1.849.587,00 |
| 18.12.2025 | 4,85 | 4,88 | 4,65 | 4,68 | -2,50% | 843.854,00 |
| 17.12.2025 | 4,84 | 4,87 | 4,69 | 4,80 | -0,41% | 1.285.503,00 |
| 16.12.2025 | 4,83 | 4,92 | 4,72 | 4,82 | -2,03% | 1.155.127,00 |
| 15.12.2025 | 5,24 | 5,24 | 4,89 | 4,92 | -5,38% | 1.215.889,00 |
| 12.12.2025 | 5,32 | 5,40 | 5,18 | 5,20 | -1,52% | 653.619,00 |
| 11.12.2025 | 5,49 | 5,59 | 5,27 | 5,28 | -3,83% | 705.944,00 |
| 10.12.2025 | 5,47 | 5,61 | 5,43 | 5,49 | 0,73% | 728.592,00 |
| 09.12.2025 | 5,31 | 5,53 | 5,30 | 5,45 | 2,06% | 1.143.554,00 |
| 08.12.2025 | 5,44 | 5,57 | 5,31 | 5,34 | -0,37% | 593.350,00 |
| 05.12.2025 | 5,30 | 5,55 | 5,21 | 5,36 | 1,13% | 1.009.236,00 |
| 04.12.2025 | 5,40 | 5,50 | 5,12 | 5,30 | -1,85% | 1.267.171,00 |
| 03.12.2025 | 5,16 | 5,43 | 5,13 | 5,40 | 4,65% | 955.639,00 |
| 02.12.2025 | 4,99 | 5,21 | 4,89 | 5,16 | 4,24% | 918.472,00 |
| 01.12.2025 | 4,68 | 5,02 | 4,63 | 4,95 | 4,21% | 971.229,00 |