8,023$
0,42%
Echtzeit-Aktienkurs ZoomInfo Technologies
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 7,99 | 8,07 | 7,81 | 8,01 | 0,25% | 3.882.384,00 |
| 16.04.2025 | 7,99 | 8,25 | 7,81 | 7,99 | -1,11% | 4.983.033,00 |
| 15.04.2025 | 8,00 | 8,43 | 7,96 | 8,08 | 1,00% | 6.116.869,00 |
| 14.04.2025 | 8,19 | 8,25 | 7,90 | 8,00 | 0,88% | 6.044.986,00 |
| 11.04.2025 | 7,73 | 8,03 | 7,68 | 7,93 | 1,28% | 5.897.558,00 |
| 10.04.2025 | 8,29 | 8,45 | 7,59 | 7,83 | -8,63% | 7.088.551,00 |
| 09.04.2025 | 7,25 | 8,84 | 7,15 | 8,57 | 15,42% | 14.423.492,00 |
| 08.04.2025 | 8,11 | 8,15 | 7,24 | 7,43 | -4,32% | 8.196.290,00 |
| 07.04.2025 | 7,21 | 8,17 | 7,01 | 7,76 | 3,05% | 9.635.034,00 |
| 04.04.2025 | 8,46 | 8,72 | 7,50 | 7,53 | -14,29% | 11.321.537,00 |
| 03.04.2025 | 9,33 | 9,53 | 8,73 | 8,79 | -10,45% | 7.106.602,00 |
| 02.04.2025 | 9,69 | 10,02 | 9,66 | 9,81 | -0,30% | 5.265.306,00 |
| 01.04.2025 | 9,90 | 10,05 | 9,67 | 9,84 | -1,50% | 6.283.400,00 |
| 31.03.2025 | 9,91 | 10,09 | 9,81 | 9,99 | -0,60% | 7.360.988,00 |
| 28.03.2025 | 10,80 | 10,90 | 10,00 | 10,05 | -7,03% | 6.310.313,00 |
| 27.03.2025 | 10,99 | 11,17 | 10,75 | 10,81 | -1,99% | 5.376.302,00 |
| 26.03.2025 | 11,14 | 11,29 | 11,02 | 11,03 | -0,81% | 3.500.089,00 |
| 25.03.2025 | 11,11 | 11,41 | 11,11 | 11,12 | 0,45% | 5.603.443,00 |
| 24.03.2025 | 11,07 | 11,26 | 11,00 | 11,07 | 1,65% | 4.107.675,00 |
| 21.03.2025 | 10,61 | 10,97 | 10,61 | 10,89 | 1,59% | 14.177.239,00 |
| 20.03.2025 | 10,76 | 10,88 | 10,65 | 10,72 | -1,02% | 4.785.653,00 |
| 19.03.2025 | 10,49 | 10,97 | 10,49 | 10,83 | 3,24% | 5.066.728,00 |
| 18.03.2025 | 10,54 | 10,61 | 10,26 | 10,49 | -0,85% | 4.656.545,00 |
| 17.03.2025 | 10,40 | 10,73 | 10,33 | 10,58 | 1,24% | 4.405.223,00 |
| 14.03.2025 | 10,63 | 10,70 | 10,43 | 10,45 | -0,48% | 7.997.092,00 |
| 13.03.2025 | 10,90 | 10,90 | 10,46 | 10,50 | -4,02% | 6.297.111,00 |
| 12.03.2025 | 11,25 | 11,34 | 10,83 | 10,94 | -0,73% | 5.269.908,00 |
| 11.03.2025 | 11,12 | 11,37 | 10,97 | 11,02 | -1,25% | 6.435.297,00 |
| 10.03.2025 | 11,41 | 11,52 | 11,08 | 11,16 | -3,04% | 7.554.638,00 |
| 07.03.2025 | 11,34 | 11,58 | 11,13 | 11,51 | 0,96% | 6.752.323,00 |
| 06.03.2025 | 11,70 | 11,87 | 11,33 | 11,40 | -4,20% | 6.272.852,00 |
| 05.03.2025 | 11,80 | 11,93 | 11,44 | 11,90 | 1,10% | 6.861.558,00 |
| 04.03.2025 | 11,37 | 11,87 | 11,18 | 11,77 | 1,99% | 6.113.892,00 |
| 03.03.2025 | 11,87 | 12,01 | 11,47 | 11,54 | -1,03% | 8.113.172,00 |
| 28.02.2025 | 11,91 | 11,96 | 11,54 | 11,66 | -2,91% | 11.005.698,00 |
| 27.02.2025 | 11,73 | 12,63 | 11,62 | 12,01 | 2,39% | 19.858.180,00 |
| 26.02.2025 | 11,18 | 12,07 | 10,92 | 11,73 | 23,08% | 37.434.984,00 |
| 25.02.2025 | 9,50 | 9,77 | 9,38 | 9,53 | -1,14% | 9.251.696,00 |
| 24.02.2025 | 9,70 | 9,75 | 9,44 | 9,64 | -0,10% | 6.887.405,00 |
| 21.02.2025 | 9,95 | 9,97 | 9,63 | 9,65 | -2,53% | 6.484.349,00 |
| 20.02.2025 | 9,97 | 10,07 | 9,74 | 9,90 | -2,65% | 4.997.475,00 |
| 19.02.2025 | 10,45 | 10,48 | 10,15 | 10,17 | -3,24% | 4.810.346,00 |
| 18.02.2025 | 10,29 | 10,64 | 10,27 | 10,51 | 2,64% | 5.264.440,00 |
| 14.02.2025 | 10,25 | 10,27 | 9,98 | 10,24 | 0,69% | 2.508.754,00 |
| 13.02.2025 | 10,32 | 10,34 | 10,05 | 10,17 | -1,17% | 5.812.574,00 |
| 12.02.2025 | 10,08 | 10,32 | 9,86 | 10,29 | 0,68% | 3.549.251,00 |
| 11.02.2025 | 10,27 | 10,34 | 10,06 | 10,22 | -0,58% | 3.164.631,00 |
| 10.02.2025 | 10,06 | 10,36 | 9,94 | 10,28 | 2,80% | 3.687.930,00 |
| 07.02.2025 | 10,33 | 10,34 | 9,99 | 10,00 | -2,82% | 4.009.640,00 |
| 06.02.2025 | 10,44 | 10,53 | 10,20 | 10,29 | -1,63% | 3.218.528,00 |
| 05.02.2025 | 10,33 | 10,47 | 10,25 | 10,46 | 0,24% | 2.868.704,00 |
| 04.02.2025 | 10,18 | 10,59 | 10,10 | 10,44 | 2,50% | 5.527.601,00 |
| 03.02.2025 | 10,08 | 10,28 | 10,00 | 10,18 | -1,07% | 3.630.710,00 |
| 31.01.2025 | 10,54 | 10,66 | 10,20 | 10,29 | -1,72% | 6.421.292,00 |
| 30.01.2025 | 10,35 | 10,57 | 10,35 | 10,47 | 1,55% | 6.041.907,00 |
| 29.01.2025 | 10,48 | 10,52 | 10,18 | 10,31 | -1,81% | 5.188.058,00 |
| 28.01.2025 | 10,26 | 10,73 | 10,10 | 10,50 | 3,86% | 9.525.013,00 |
| 27.01.2025 | 9,85 | 10,38 | 9,77 | 10,11 | 1,30% | 6.011.993,00 |
| 24.01.2025 | 9,96 | 10,37 | 9,94 | 9,98 | 0,30% | 9.834.906,00 |
| 23.01.2025 | 9,81 | 9,96 | 9,70 | 9,95 | 0,61% | 6.603.653,00 |
| 22.01.2025 | 10,00 | 10,03 | 9,85 | 9,89 | -0,90% | 5.697.019,00 |
| 21.01.2025 | 10,23 | 10,28 | 9,94 | 9,98 | -1,19% | 6.428.090,00 |
| 17.01.2025 | 10,35 | 10,39 | 10,07 | 10,10 | -0,79% | 4.653.745,00 |
| 16.01.2025 | 9,92 | 10,23 | 9,88 | 10,18 | 2,72% | 4.592.834,00 |
| 15.01.2025 | 10,05 | 10,18 | 9,89 | 9,91 | 1,43% | 4.426.446,00 |
| 14.01.2025 | 9,96 | 9,96 | 9,75 | 9,77 | -0,20% | 4.434.526,00 |
| 13.01.2025 | 9,36 | 9,85 | 9,33 | 9,79 | 3,82% | 20.757.493,00 |
| 10.01.2025 | 9,40 | 9,53 | 9,32 | 9,43 | -1,87% | 4.595.980,00 |
| 08.01.2025 | 10,00 | 10,08 | 9,51 | 9,61 | -5,23% | 13.794.592,00 |
| 07.01.2025 | 10,44 | 10,58 | 10,06 | 10,14 | -3,24% | 8.457.712,00 |
| 06.01.2025 | 10,39 | 10,87 | 10,29 | 10,48 | -1,46% | 12.464.550,00 |
| 03.01.2025 | 10,58 | 10,67 | 10,34 | 10,64 | 1,67% | 5.503.413,00 |
| 02.01.2025 | 10,65 | 10,84 | 10,40 | 10,46 | -0,48% | 9.251.202,00 |
| 31.12.2024 | 10,49 | 10,71 | 10,39 | 10,51 | 1,06% | 9.983.773,00 |
| 30.12.2024 | 10,42 | 10,47 | 10,22 | 10,40 | -2,44% | 7.920.083,00 |
| 27.12.2024 | 11,05 | 11,11 | 10,63 | 10,66 | -3,62% | 10.065.022,00 |
| 26.12.2024 | 10,71 | 11,18 | 10,66 | 11,06 | 2,50% | 4.997.734,00 |
| 24.12.2024 | 10,85 | 10,89 | 10,69 | 10,79 | -0,28% | 1.722.380,00 |
| 23.12.2024 | 10,80 | 10,84 | 10,53 | 10,82 | 0,28% | 5.402.281,00 |
| 20.12.2024 | 10,38 | 10,94 | 10,32 | 10,79 | 2,96% | 14.582.706,00 |
| 19.12.2024 | 10,76 | 10,85 | 10,38 | 10,48 | -0,95% | 5.736.323,00 |
| 18.12.2024 | 11,19 | 11,73 | 10,56 | 10,58 | -5,45% | 7.695.068,00 |
| 17.12.2024 | 10,89 | 11,24 | 10,76 | 11,19 | 2,75% | 6.945.066,00 |
| 16.12.2024 | 10,36 | 10,91 | 10,26 | 10,89 | 4,71% | 6.292.228,00 |
| 13.12.2024 | 10,44 | 10,49 | 10,22 | 10,40 | -1,98% | 4.670.240,00 |
| 12.12.2024 | 10,77 | 10,84 | 10,49 | 10,61 | -1,49% | 4.684.139,00 |
| 11.12.2024 | 10,47 | 10,80 | 10,25 | 10,77 | 2,87% | 6.105.351,00 |
| 10.12.2024 | 10,97 | 11,10 | 10,40 | 10,47 | -4,47% | 4.451.223,00 |
| 09.12.2024 | 10,97 | 11,10 | 10,85 | 10,96 | -0,72% | 5.711.449,00 |
| 06.12.2024 | 10,99 | 11,13 | 10,94 | 11,04 | 0,64% | 4.591.160,00 |
| 05.12.2024 | 11,24 | 11,24 | 10,94 | 10,97 | -2,05% | 4.131.496,00 |
| 04.12.2024 | 11,02 | 11,29 | 10,93 | 11,20 | 1,82% | 9.588.550,00 |
| 03.12.2024 | 11,38 | 11,44 | 10,93 | 11,00 | -3,17% | 9.874.702,00 |
| 02.12.2024 | 11,01 | 11,41 | 11,00 | 11,36 | 3,84% | 5.379.268,00 |
| 29.11.2024 | 10,96 | 11,07 | 10,77 | 10,94 | -0,55% | 3.313.134,00 |
| 27.11.2024 | 10,93 | 11,04 | 10,83 | 11,00 | 1,01% | 3.454.193,00 |
| 26.11.2024 | 10,74 | 10,90 | 10,65 | 10,89 | 0,23% | 6.236.503,00 |
| 25.11.2024 | 10,80 | 11,02 | 10,64 | 10,87 | 2,21% | 9.978.421,00 |
| 22.11.2024 | 10,36 | 10,88 | 10,28 | 10,63 | 2,51% | 19.406.163,00 |
| 21.11.2024 | 10,67 | 10,79 | 10,35 | 10,37 | -2,35% | 17.097.500,00 |