10,029$
-0,39%
Echtzeit-Aktienkurs ZoomInfo Technologies
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 9,14 | 9,39 | 9,07 | 9,24 | 2,67% | 4.759.855,00 |
| 07.05.2025 | 8,97 | 9,04 | 8,81 | 9,00 | 1,24% | 4.091.134,00 |
| 06.05.2025 | 8,99 | 9,07 | 8,76 | 8,89 | -2,31% | 5.314.181,00 |
| 05.05.2025 | 8,84 | 9,17 | 8,84 | 9,10 | 1,11% | 5.600.915,00 |
| 02.05.2025 | 8,72 | 9,04 | 8,71 | 9,00 | 4,29% | 4.881.562,00 |
| 01.05.2025 | 8,75 | 8,87 | 8,59 | 8,63 | 0,82% | 3.375.331,00 |
| 30.04.2025 | 8,42 | 8,59 | 8,26 | 8,56 | -1,61% | 3.769.691,00 |
| 29.04.2025 | 8,61 | 8,74 | 8,56 | 8,70 | -0,11% | 4.333.167,00 |
| 28.04.2025 | 8,79 | 8,87 | 8,53 | 8,71 | -0,91% | 6.428.108,00 |
| 25.04.2025 | 8,79 | 8,93 | 8,66 | 8,79 | 0,69% | 5.264.643,00 |
| 24.04.2025 | 8,31 | 8,75 | 8,18 | 8,73 | 6,08% | 6.047.696,00 |
| 23.04.2025 | 8,22 | 8,61 | 8,12 | 8,23 | 3,65% | 7.335.851,00 |
| 22.04.2025 | 7,78 | 7,96 | 7,56 | 7,94 | 3,52% | 6.502.668,00 |
| 21.04.2025 | 7,84 | 7,91 | 7,52 | 7,67 | -4,24% | 3.387.872,00 |
| 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 |