10,264$
-0,13%
Echtzeit-Aktienkurs ZoomInfo Technologies Inc.
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 10,70 | 10,83 | 10,28 | 10,28 | -5,85% | - |
| 30.09.2025 | 11,59 | 11,63 | 10,83 | 10,92 | -6,33% | - |
| 29.09.2025 | 11,56 | 11,68 | 11,46 | 11,65 | 1,38% | - |
| 26.09.2025 | 11,33 | 11,50 | 11,31 | 11,50 | 1,18% | - |
| 25.09.2025 | 11,25 | 11,51 | 11,17 | 11,36 | -1,48% | - |
| 24.09.2025 | 11,89 | 12,06 | 11,39 | 11,53 | -2,88% | - |
| 23.09.2025 | 11,89 | 12,19 | 11,87 | 11,87 | -0,44% | - |
| 22.09.2025 | 11,93 | 11,94 | 11,72 | 11,93 | 0,49% | - |
| 19.09.2025 | 12,02 | 12,15 | 11,83 | 11,87 | -2,34% | - |
| 18.09.2025 | 12,02 | 12,23 | 11,99 | 12,15 | 0,97% | - |
| 17.09.2025 | 11,81 | 12,36 | 11,81 | 12,04 | 1,86% | - |
| 16.09.2025 | 12,25 | 12,25 | 11,65 | 11,82 | -3,37% | - |
| 15.09.2025 | 11,69 | 12,49 | 11,69 | 12,23 | 5,66% | - |
| 12.09.2025 | 11,84 | 11,84 | 11,36 | 11,57 | -1,61% | - |
| 11.09.2025 | 11,46 | 11,76 | 11,26 | 11,76 | 3,18% | - |
| 10.09.2025 | 10,62 | 11,56 | 10,57 | 11,40 | 7,88% | - |
| 09.09.2025 | 10,54 | 10,75 | 10,48 | 10,57 | -0,75% | - |
| 08.09.2025 | 10,43 | 10,65 | 10,43 | 10,65 | 3,97% | - |
| 05.09.2025 | 10,18 | 10,52 | 10,12 | 10,24 | 1,00% | - |
| 04.09.2025 | 10,31 | 10,31 | 10,06 | 10,14 | -2,14% | - |
| 03.09.2025 | 10,30 | 10,36 | 10,14 | 10,36 | 0,68% | - |
| 02.09.2025 | 10,23 | 10,31 | 10,13 | 10,29 | -5,35% | - |
| 29.08.2025 | 10,85 | 10,92 | 10,77 | 10,88 | 0,02% | - |
| 28.08.2025 | 10,80 | 10,96 | 10,79 | 10,87 | 1,17% | - |
| 27.08.2025 | 10,47 | 10,75 | 10,33 | 10,75 | 5,02% | - |
| 26.08.2025 | 10,40 | 10,54 | 10,23 | 10,23 | -2,68% | - |
| 25.08.2025 | 10,65 | 10,73 | 10,52 | 10,52 | -1,68% | - |
| 22.08.2025 | 10,13 | 10,70 | 10,11 | 10,70 | 5,90% | - |
| 21.08.2025 | 9,93 | 10,13 | 9,86 | 10,10 | 0,08% | - |
| 20.08.2025 | 10,30 | 10,30 | 10,02 | 10,09 | -2,25% | - |
| 19.08.2025 | 10,54 | 10,64 | 10,27 | 10,32 | -2,01% | - |
| 18.08.2025 | 10,35 | 10,57 | 10,28 | 10,54 | 1,27% | - |
| 15.08.2025 | 10,11 | 10,61 | 10,10 | 10,40 | 3,15% | - |
| 14.08.2025 | 10,00 | 10,13 | 9,89 | 10,09 | 0,08% | - |
| 13.08.2025 | 9,65 | 10,22 | 9,61 | 10,08 | 4,71% | - |
| 12.08.2025 | 9,65 | 9,73 | 9,47 | 9,62 | 0,84% | - |
| 11.08.2025 | 9,86 | 10,10 | 9,54 | 9,54 | -2,70% | - |
| 08.08.2025 | 10,42 | 10,42 | 9,79 | 9,81 | -5,43% | - |
| 07.08.2025 | 10,36 | 10,78 | 10,23 | 10,37 | 2,46% | - |
| 06.08.2025 | 9,86 | 10,19 | 9,81 | 10,12 | 3,45% | - |
| 05.08.2025 | 11,08 | 11,08 | 9,08 | 9,78 | -7,98% | - |
| 04.08.2025 | 10,31 | 10,66 | 10,30 | 10,63 | 3,78% | - |
| 01.08.2025 | 10,77 | 10,77 | 10,09 | 10,25 | -5,20% | - |
| 31.07.2025 | 10,98 | 11,01 | 10,66 | 10,81 | -0,37% | - |
| 30.07.2025 | 11,14 | 11,14 | 10,83 | 10,85 | -2,90% | - |
| 29.07.2025 | 11,44 | 11,50 | 11,05 | 11,17 | -2,20% | - |
| 28.07.2025 | 11,35 | 11,52 | 11,25 | 11,42 | 1,93% | - |
| 25.07.2025 | 10,96 | 11,23 | 10,90 | 11,21 | 1,85% | - |
| 24.07.2025 | 10,96 | 11,09 | 10,86 | 11,00 | -0,47% | - |
| 23.07.2025 | 10,82 | 11,08 | 10,77 | 11,06 | 2,21% | - |
| 22.07.2025 | 10,52 | 10,84 | 10,52 | 10,82 | 2,83% | - |
| 21.07.2025 | 10,43 | 10,58 | 10,41 | 10,52 | 1,30% | - |
| 18.07.2025 | 10,46 | 10,49 | 10,34 | 10,38 | -0,49% | - |
| 17.07.2025 | 10,24 | 10,50 | 10,24 | 10,44 | 0,51% | - |
| 16.07.2025 | 10,17 | 10,43 | 10,15 | 10,38 | 2,04% | - |
| 15.07.2025 | 10,65 | 10,69 | 10,18 | 10,18 | -3,70% | - |
| 14.07.2025 | 10,12 | 10,69 | 10,12 | 10,57 | 3,87% | - |
| 11.07.2025 | 10,36 | 10,36 | 10,15 | 10,17 | -1,89% | - |
| 10.07.2025 | 10,32 | 10,59 | 10,30 | 10,37 | -0,60% | - |
| 09.07.2025 | 10,12 | 10,43 | 10,12 | 10,43 | 2,24% | - |
| 08.07.2025 | 10,15 | 10,24 | 10,12 | 10,20 | 1,38% | - |
| 07.07.2025 | 10,36 | 10,36 | 10,04 | 10,06 | -1,83% | - |
| 03.07.2025 | 10,07 | 10,36 | 10,07 | 10,25 | 2,20% | - |
| 02.07.2025 | 9,98 | 10,12 | 9,92 | 10,03 | -0,39% | - |
| 01.07.2025 | 10,06 | 10,22 | 10,00 | 10,07 | -0,65% | - |
| 30.06.2025 | 10,10 | 10,22 | 10,10 | 10,13 | 0,69% | - |
| 27.06.2025 | 10,02 | 10,16 | 9,99 | 10,06 | 1,72% | - |
| 26.06.2025 | 9,85 | 9,93 | 9,76 | 9,89 | 1,49% | - |
| 25.06.2025 | 10,05 | 10,08 | 9,74 | 9,75 | -2,93% | - |
| 24.06.2025 | 9,84 | 10,08 | 9,82 | 10,04 | 3,20% | - |
| 23.06.2025 | 9,77 | 9,88 | 9,60 | 9,73 | -0,68% | - |
| 20.06.2025 | 9,93 | 9,93 | 9,78 | 9,80 | 0,60% | - |
| 18.06.2025 | 9,78 | 9,87 | 9,71 | 9,74 | -0,27% | - |
| 17.06.2025 | 9,91 | 9,95 | 9,76 | 9,77 | -2,54% | - |
| 16.06.2025 | 9,81 | 10,02 | 9,72 | 10,02 | 3,90% | - |
| 13.06.2025 | 9,64 | 9,84 | 9,62 | 9,64 | -3,75% | - |
| 12.06.2025 | 10,14 | 10,21 | 10,00 | 10,02 | -2,01% | - |
| 11.06.2025 | 10,23 | 10,39 | 10,21 | 10,23 | 1,20% | - |
| 10.06.2025 | 10,21 | 10,32 | 10,09 | 10,10 | -0,41% | - |
| 09.06.2025 | 9,93 | 10,25 | 9,91 | 10,15 | 2,38% | - |
| 06.06.2025 | 10,00 | 10,12 | 9,89 | 9,91 | -0,37% | - |
| 05.06.2025 | 10,00 | 10,13 | 9,90 | 9,95 | -0,49% | - |
| 04.06.2025 | 9,92 | 10,11 | 9,92 | 10,00 | 0,15% | - |
| 03.06.2025 | 9,56 | 10,00 | 9,53 | 9,98 | 4,36% | - |
| 02.06.2025 | 9,48 | 9,71 | 9,36 | 9,56 | 0,19% | - |
| 30.05.2025 | 9,54 | 9,61 | 9,19 | 9,55 | 2,57% | - |
| 29.05.2025 | 9,62 | 9,62 | 9,27 | 9,31 | -2,30% | - |
| 28.05.2025 | 9,76 | 9,90 | 9,53 | 9,53 | -2,79% | - |
| 27.05.2025 | 9,65 | 9,87 | 9,60 | 9,80 | 3,40% | - |
| 23.05.2025 | 9,40 | 9,48 | 9,39 | 9,48 | -0,66% | - |
| 22.05.2025 | 9,52 | 9,61 | 9,48 | 9,54 | -0,11% | - |
| 21.05.2025 | 9,68 | 9,91 | 9,55 | 9,55 | -1,49% | - |
| 20.05.2025 | 9,94 | 9,97 | 9,69 | 9,70 | -2,07% | - |
| 19.05.2025 | 10,02 | 10,09 | 9,89 | 9,90 | -2,84% | - |
| 16.05.2025 | 10,04 | 10,20 | 10,04 | 10,19 | 1,10% | - |
| 15.05.2025 | 10,10 | 10,16 | 9,94 | 10,08 | -1,44% | - |
| 14.05.2025 | 10,02 | 10,32 | 9,97 | 10,23 | 2,11% | - |
| 13.05.2025 | 9,84 | 10,42 | 9,71 | 10,02 | -2,86% | - |
| 12.05.2025 | 9,98 | 10,38 | 9,65 | 10,31 | 10,27% | 15.693.387,00 |
| 09.05.2025 | 9,29 | 9,47 | 9,17 | 9,35 | 1,19% | 5.537.466,00 |