2,923€
4,77%
Echtzeit-Aktienkurs ZipRecruiter Inc.
Bid:
Ask:
Aktienkurse zur ZipRecruiter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,53 | 2,72 | 2,53 | 2,72 | 7,73% | 400,00 |
| 04.05.2026 | 2,64 | 2,74 | 2,50 | 2,52 | 1,49% | 160,00 |
| 30.04.2026 | 2,44 | 2,50 | 2,33 | 2,49 | 1,35% | - |
| 29.04.2026 | 2,59 | 2,60 | 2,43 | 2,45 | -5,18% | - |
| 28.04.2026 | 2,55 | 2,61 | 2,48 | 2,59 | 1,85% | 1.944,00 |
| 27.04.2026 | 2,53 | 2,58 | 2,50 | 2,54 | 0,36% | 13.688,00 |
| 24.04.2026 | 2,45 | 2,53 | 2,39 | 2,53 | 3,81% | - |
| 23.04.2026 | 2,58 | 2,58 | 2,34 | 2,44 | -5,43% | - |
| 22.04.2026 | 2,52 | 2,68 | 2,50 | 2,58 | 2,67% | 4.200,00 |
| 21.04.2026 | 2,39 | 2,64 | 2,39 | 2,51 | 5,64% | 5.600,00 |
| 20.04.2026 | 2,36 | 2,39 | 2,29 | 2,38 | 0,76% | 650,00 |
| 17.04.2026 | 2,32 | 2,41 | 2,26 | 2,36 | 2,25% | 3.360,00 |
| 16.04.2026 | 2,31 | 2,41 | 2,26 | 2,31 | 0,61% | 7.235,00 |
| 15.04.2026 | 2,07 | 2,33 | 2,07 | 2,29 | 10,99% | - |
| 14.04.2026 | 1,93 | 2,07 | 1,92 | 2,07 | 6,88% | 3.016,00 |
| 13.04.2026 | 1,70 | 1,94 | 1,67 | 1,93 | 12,78% | 8.800,00 |
| 10.04.2026 | 1,79 | 1,84 | 1,67 | 1,71 | -4,57% | 19.720,00 |
| 09.04.2026 | 1,67 | 1,80 | 1,61 | 1,80 | 6,84% | 30,00 |
| 08.04.2026 | 1,72 | 1,87 | 1,68 | 1,68 | -2,04% | 2.025,00 |
| 07.04.2026 | 1,83 | 1,88 | 1,71 | 1,72 | 4,70% | 29.222,00 |
| 02.04.2026 | 1,61 | 1,67 | 1,54 | 1,64 | 1,61% | 176,00 |
| 01.04.2026 | 1,60 | 1,70 | 1,57 | 1,61 | 1,07% | - |
| 31.03.2026 | 1,56 | 1,63 | 1,51 | 1,60 | 2,64% | - |
| 30.03.2026 | 1,50 | 1,60 | 1,49 | 1,56 | 4,01% | - |
| 27.03.2026 | 1,59 | 1,59 | 1,47 | 1,50 | -5,50% | - |
| 26.03.2026 | 1,59 | 1,70 | 1,57 | 1,58 | -0,82% | - |
| 25.03.2026 | 1,72 | 1,78 | 1,59 | 1,60 | -7,16% | 2.436,00 |
| 24.03.2026 | 1,83 | 1,83 | 1,69 | 1,72 | -5,97% | - |
| 23.03.2026 | 1,82 | 1,97 | 1,81 | 1,83 | -1,35% | - |
| 20.03.2026 | 2,01 | 2,03 | 1,81 | 1,85 | -8,36% | - |
| 19.03.2026 | 2,24 | 2,27 | 1,97 | 2,02 | -9,74% | - |
| 18.03.2026 | 2,23 | 2,37 | 2,11 | 2,24 | 0,77% | - |
| 17.03.2026 | 2,40 | 2,54 | 2,18 | 2,22 | -7,38% | - |
| 16.03.2026 | 2,50 | 2,56 | 2,35 | 2,40 | -2,95% | 702,00 |
| 13.03.2026 | 2,50 | 2,63 | 2,47 | 2,47 | -0,68% | 2.300,00 |
| 12.03.2026 | 2,46 | 2,57 | 2,42 | 2,49 | 0,57% | 1.948,00 |
| 11.03.2026 | 2,46 | 2,51 | 2,40 | 2,48 | 0,81% | - |
| 10.03.2026 | 2,41 | 2,58 | 2,36 | 2,46 | 2,72% | - |
| 09.03.2026 | 2,28 | 2,42 | 2,23 | 2,39 | 0,97% | 15,00 |
| 06.03.2026 | 2,16 | 2,45 | 2,10 | 2,37 | 10,30% | 360,00 |
| 05.03.2026 | 1,79 | 2,20 | 1,78 | 2,15 | 19,96% | - |
| 04.03.2026 | 1,52 | 1,91 | 1,51 | 1,79 | 17,00% | 28.750,00 |
| 03.03.2026 | 1,54 | 1,60 | 1,47 | 1,53 | -1,99% | - |
| 02.03.2026 | 1,51 | 1,61 | 1,43 | 1,56 | 2,09% | - |
| 27.02.2026 | 1,61 | 1,66 | 1,46 | 1,53 | -6,60% | 6.400,00 |
| 26.02.2026 | 1,89 | 2,15 | 1,49 | 1,64 | -14,12% | 2.100,00 |
| 25.02.2026 | 2,14 | 2,18 | 1,83 | 1,91 | -10,81% | 100,00 |
| 24.02.2026 | 1,94 | 2,18 | 1,91 | 2,14 | 10,79% | - |
| 23.02.2026 | 1,98 | 2,00 | 1,86 | 1,93 | -3,74% | - |
| 20.02.2026 | 1,74 | 2,00 | 1,72 | 2,00 | 11,84% | - |
| 19.02.2026 | 1,70 | 1,80 | 1,66 | 1,79 | 5,85% | 1.800,00 |
| 18.02.2026 | 1,52 | 1,69 | 1,47 | 1,69 | 12,05% | 5.720,00 |
| 17.02.2026 | 1,44 | 1,53 | 1,40 | 1,51 | 3,92% | 3.300,00 |
| 16.02.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 0,35% | - |
| 13.02.2026 | 1,42 | 1,52 | 1,40 | 1,45 | 2,04% | 3.060,00 |
| 12.02.2026 | 1,58 | 1,60 | 1,39 | 1,42 | -9,85% | 3.399,00 |
| 11.02.2026 | 1,62 | 1,65 | 1,47 | 1,57 | -2,90% | 5.772,00 |
| 10.02.2026 | 1,76 | 1,80 | 1,61 | 1,62 | -8,11% | - |
| 09.02.2026 | 1,78 | 1,79 | 1,67 | 1,76 | -1,12% | 1.770,00 |
| 06.02.2026 | 1,64 | 1,82 | 1,63 | 1,78 | 9,85% | - |
| 05.02.2026 | 1,77 | 1,77 | 1,62 | 1,62 | -8,25% | 7.500,00 |
| 04.02.2026 | 1,91 | 1,92 | 1,74 | 1,77 | -6,99% | 1.098,00 |
| 03.02.2026 | 2,04 | 2,05 | 1,84 | 1,90 | -6,49% | 2.400,00 |
| 02.02.2026 | 2,04 | 2,17 | 2,03 | 2,04 | -2,02% | 784,00 |
| 30.01.2026 | 1,99 | 2,09 | 1,98 | 2,08 | 3,59% | - |
| 29.01.2026 | 2,03 | 2,06 | 1,99 | 2,01 | -1,43% | 2.400,00 |
| 28.01.2026 | 2,13 | 2,16 | 2,03 | 2,03 | -3,37% | 945,00 |
| 27.01.2026 | 2,24 | 2,25 | 2,09 | 2,11 | -5,39% | 705,00 |
| 26.01.2026 | 2,26 | 2,27 | 2,17 | 2,23 | -1,72% | - |
| 23.01.2026 | 2,45 | 2,51 | 2,26 | 2,26 | -6,95% | - |
| 22.01.2026 | 2,34 | 2,61 | 2,34 | 2,43 | 4,20% | 600,00 |
| 21.01.2026 | 2,19 | 2,37 | 2,17 | 2,34 | 7,31% | 2.313,00 |
| 20.01.2026 | 2,41 | 2,41 | 2,16 | 2,18 | -10,19% | - |
| 19.01.2026 | 2,40 | 2,43 | 2,40 | 2,42 | -0,74% | - |
| 16.01.2026 | 2,53 | 2,54 | 2,41 | 2,44 | -3,29% | - |
| 15.01.2026 | 2,54 | 2,56 | 2,44 | 2,52 | -0,16% | - |
| 14.01.2026 | 2,64 | 2,66 | 2,50 | 2,53 | -4,57% | 5.165,00 |
| 13.01.2026 | 2,79 | 2,82 | 2,63 | 2,65 | -4,81% | - |
| 12.01.2026 | 2,76 | 2,82 | 2,68 | 2,78 | -0,68% | - |
| 09.01.2026 | 2,91 | 2,93 | 2,77 | 2,80 | -3,81% | 15,00 |
| 08.01.2026 | 2,98 | 3,11 | 2,86 | 2,91 | -2,90% | - |
| 07.01.2026 | 3,19 | 3,21 | 3,00 | 3,00 | -6,16% | 965,00 |
| 06.01.2026 | 3,16 | 3,20 | 3,09 | 3,20 | 1,30% | 700,00 |
| 05.01.2026 | 3,23 | 3,26 | 3,10 | 3,16 | -1,65% | 988,00 |
| 02.01.2026 | 3,34 | 3,40 | 3,18 | 3,21 | -4,38% | 2.477,00 |
| 30.12.2025 | 3,35 | 3,36 | 3,33 | 3,36 | 0,00% | 1.700,00 |
| 29.12.2025 | 3,52 | 3,59 | 3,35 | 3,36 | -7,11% | 3.350,00 |
| 23.12.2025 | 3,84 | 3,85 | 3,58 | 3,61 | -6,20% | 2.300,00 |
| 22.12.2025 | 3,92 | 4,01 | 3,82 | 3,85 | -1,61% | 910,00 |
| 19.12.2025 | 4,00 | 4,10 | 3,83 | 3,92 | -1,93% | - |
| 18.12.2025 | 4,09 | 4,14 | 3,96 | 3,99 | -2,59% | 246,00 |
| 17.12.2025 | 4,13 | 4,14 | 3,99 | 4,10 | -0,12% | 1.300,00 |
| 16.12.2025 | 4,16 | 4,19 | 4,01 | 4,10 | -2,08% | 3.388,00 |
| 15.12.2025 | 4,45 | 4,46 | 4,15 | 4,19 | -5,44% | - |
| 12.12.2025 | 4,49 | 4,60 | 4,42 | 4,43 | -1,82% | - |
| 11.12.2025 | 4,66 | 4,75 | 4,49 | 4,51 | -4,24% | - |
| 10.12.2025 | 4,70 | 4,80 | 4,66 | 4,71 | 0,40% | 1.074,00 |
| 09.12.2025 | 4,60 | 4,75 | 4,56 | 4,69 | 2,09% | 28,00 |
| 08.12.2025 | 4,62 | 4,77 | 4,56 | 4,60 | -0,33% | 5.948,00 |
| 05.12.2025 | 4,56 | 4,76 | 4,52 | 4,61 | 1,38% | 3.000,00 |