3,370€
1,63%
Echtzeit-Aktienkurs ZipRecruiter
Bid:
Ask:
Aktienkurse zur ZipRecruiter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 3,25 | 3,41 | 3,21 | 3,37 | 1,63% | - |
| 05.11.2026 | 3,99 | 4,15 | 3,30 | 3,32 | -17,14% | - |
| 04.11.2026 | 3,73 | 4,40 | 3,73 | 4,00 | 6,78% | - |
| 03.11.2026 | 3,80 | 3,82 | 3,62 | 3,75 | -1,73% | 403,00 |
| 02.11.2026 | 3,77 | 3,89 | 3,71 | 3,81 | 1,49% | - |
| 30.10.2026 | 3,93 | 3,98 | 3,70 | 3,76 | -5,44% | - |
| 29.10.2026 | 3,84 | 3,99 | 3,80 | 3,97 | 3,01% | - |
| 28.10.2026 | 4,00 | 4,03 | 3,85 | 3,86 | -3,16% | - |
| 27.10.2026 | 4,04 | 4,08 | 3,95 | 3,98 | -1,39% | - |
| 26.10.2026 | 4,17 | 4,18 | 3,96 | 4,04 | -2,88% | - |
| 23.10.2026 | 4,17 | 4,18 | 4,04 | 4,16 | -0,29% | - |
| 22.10.2026 | 3,98 | 4,22 | 3,94 | 4,17 | 3,57% | - |
| 21.10.2026 | 4,07 | 4,12 | 3,89 | 4,03 | -0,84% | - |
| 20.10.2026 | 3,99 | 4,13 | 3,94 | 4,06 | 1,60% | - |
| 19.10.2026 | 3,96 | 4,05 | 3,86 | 4,00 | 1,52% | - |
| 16.10.2026 | 4,33 | 4,37 | 3,89 | 3,94 | -8,97% | - |
| 15.10.2026 | 4,33 | 4,37 | 4,29 | 4,33 | 9,13% | - |
| 14.10.2026 | 4,05 | 4,08 | 3,85 | 3,96 | -2,32% | - |
| 13.10.2026 | 3,79 | 4,06 | 3,75 | 4,06 | 6,62% | - |
| 12.10.2026 | 3,78 | 3,90 | 3,70 | 3,81 | 2,09% | 990,00 |
| 09.10.2026 | 3,57 | 3,81 | 3,54 | 3,73 | 4,60% | 15,00 |
| 08.10.2026 | 3,41 | 3,57 | 3,35 | 3,56 | 4,58% | - |
| 07.10.2026 | 3,28 | 3,44 | 3,25 | 3,41 | 4,67% | - |
| 06.10.2026 | 3,24 | 3,30 | 3,19 | 3,26 | 1,06% | - |
| 05.10.2026 | 3,17 | 3,28 | 3,14 | 3,22 | 1,83% | - |
| 02.10.2026 | 3,18 | 3,22 | 3,11 | 3,16 | -0,13% | - |
| 01.10.2026 | 3,10 | 3,18 | 3,03 | 3,17 | 2,92% | - |
| 30.09.2026 | 3,01 | 3,20 | 2,97 | 3,08 | 2,81% | - |
| 29.09.2026 | 3,07 | 3,08 | 2,96 | 2,99 | -2,35% | - |
| 28.09.2026 | 3,08 | 3,08 | 2,96 | 3,07 | -0,33% | - |
| 25.09.2026 | 3,04 | 3,15 | 3,01 | 3,08 | 1,45% | - |
| 24.09.2026 | 3,14 | 3,16 | 3,02 | 3,03 | -3,90% | - |
| 23.09.2026 | 3,25 | 3,27 | 3,06 | 3,16 | -3,16% | - |
| 22.09.2026 | 3,38 | 3,44 | 3,23 | 3,26 | -3,27% | - |
| 21.09.2026 | 3,24 | 3,39 | 3,19 | 3,37 | 4,99% | 6.000,00 |
| 18.09.2026 | 3,34 | 3,34 | 3,16 | 3,21 | -3,78% | 504,00 |
| 17.09.2026 | 3,37 | 3,40 | 3,29 | 3,33 | -0,30% | - |
| 16.09.2026 | 3,35 | 3,38 | 3,29 | 3,34 | -0,21% | - |
| 15.09.2026 | 3,42 | 3,47 | 3,28 | 3,35 | -2,59% | 30.004,00 |
| 14.09.2026 | 3,23 | 3,50 | 3,22 | 3,44 | 6,53% | - |
| 11.09.2026 | 3,19 | 3,30 | 3,17 | 3,23 | 1,89% | 6.600,00 |
| 10.09.2026 | 3,18 | 3,27 | 3,13 | 3,17 | 0,22% | - |
| 09.09.2026 | 3,49 | 3,49 | 3,14 | 3,16 | -9,06% | - |
| 08.09.2026 | 3,61 | 3,66 | 3,46 | 3,48 | -3,63% | 13.449,00 |
| 07.09.2026 | 3,62 | 3,62 | 3,60 | 3,61 | -0,61% | - |
| 04.09.2026 | 3,60 | 3,66 | 3,36 | 3,63 | 0,72% | - |
| 03.09.2026 | 3,68 | 3,82 | 3,57 | 3,60 | -2,41% | 23.606,00 |
| 02.09.2026 | 3,57 | 3,80 | 3,56 | 3,69 | 3,07% | 19.818,00 |
| 01.09.2026 | 3,67 | 3,75 | 3,54 | 3,58 | -2,00% | - |
| 31.08.2026 | 3,80 | 3,82 | 3,53 | 3,66 | -4,07% | 17.578,00 |
| 28.08.2026 | 3,67 | 3,94 | 3,67 | 3,81 | 3,56% | - |
| 27.08.2026 | 3,71 | 3,76 | 3,48 | 3,68 | -0,43% | - |
| 26.08.2026 | 3,72 | 3,82 | 3,62 | 3,70 | -0,78% | - |
| 25.08.2026 | 3,88 | 3,92 | 3,59 | 3,73 | -3,99% | 17.731,00 |
| 24.08.2026 | 3,63 | 3,98 | 3,46 | 3,88 | 8,02% | - |
| 21.08.2026 | 4,41 | 4,49 | 3,59 | 3,59 | -19,59% | - |
| 20.08.2026 | 4,43 | 4,54 | 4,39 | 4,47 | 4,61% | - |
| 19.08.2026 | 4,29 | 4,38 | 4,19 | 4,27 | 57,10% | 696,00 |
| 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 |