13,143$
-3,43%
Echtzeit-Aktienkurs ZoomInfo Technologies
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,63 | 13,65 | 13,06 | 13,09 | -3,82% | 4.931.566,00 |
| 16.05.2024 | 13,21 | 13,67 | 13,13 | 13,61 | 3,34% | 4.992.218,00 |
| 15.05.2024 | 13,13 | 13,20 | 12,78 | 13,17 | 1,39% | 4.867.742,00 |
| 14.05.2024 | 13,11 | 13,23 | 12,89 | 12,99 | 0,23% | 4.625.885,00 |
| 13.05.2024 | 12,81 | 12,98 | 12,71 | 12,96 | 1,57% | 9.721.188,00 |
| 10.05.2024 | 12,55 | 12,79 | 12,23 | 12,76 | 1,43% | 7.883.481,00 |
| 09.05.2024 | 12,18 | 12,82 | 12,18 | 12,58 | 3,62% | 10.407.993,00 |
| 08.05.2024 | 12,11 | 13,07 | 11,67 | 12,14 | -24,36% | 28.020.030,00 |
| 07.05.2024 | 16,55 | 16,63 | 15,96 | 16,05 | -3,43% | 16.561.970,00 |
| 06.05.2024 | 16,26 | 16,67 | 16,26 | 16,62 | 3,10% | 7.219.547,00 |
| 03.05.2024 | 16,90 | 16,98 | 16,03 | 16,12 | -2,18% | 6.873.083,00 |
| 02.05.2024 | 16,56 | 16,66 | 16,11 | 16,48 | 0,73% | 5.556.603,00 |
| 01.05.2024 | 15,83 | 16,87 | 15,79 | 16,36 | 3,15% | 4.276.422,00 |
| 30.04.2024 | 16,17 | 16,35 | 15,85 | 15,86 | -3,47% | 4.541.396,00 |
| 29.04.2024 | 16,45 | 16,77 | 16,37 | 16,43 | 0,37% | 3.272.100,00 |
| 26.04.2024 | 15,91 | 16,42 | 15,81 | 16,37 | 4,13% | 2.687.005,00 |
| 25.04.2024 | 15,55 | 15,80 | 15,38 | 15,72 | -1,07% | 2.814.431,00 |
| 24.04.2024 | 15,91 | 16,01 | 15,69 | 15,89 | 0,32% | 1.844.243,00 |
| 23.04.2024 | 15,60 | 16,10 | 15,56 | 15,84 | 1,21% | 2.410.165,00 |
| 22.04.2024 | 15,55 | 15,73 | 15,42 | 15,65 | 0,77% | 3.234.292,00 |
| 19.04.2024 | 15,74 | 15,95 | 15,51 | 15,53 | -1,46% | 3.766.709,00 |
| 18.04.2024 | 15,50 | 15,90 | 15,43 | 15,76 | 1,81% | 3.767.703,00 |
| 17.04.2024 | 15,31 | 15,61 | 15,29 | 15,48 | 1,51% | 4.078.121,00 |
| 16.04.2024 | 15,20 | 15,43 | 15,15 | 15,25 | -0,59% | 3.093.656,00 |
| 15.04.2024 | 15,86 | 15,92 | 15,28 | 15,34 | -3,10% | 5.510.004,00 |
| 12.04.2024 | 16,08 | 16,36 | 15,76 | 15,83 | -2,58% | 5.892.393,00 |
| 11.04.2024 | 15,75 | 16,35 | 15,69 | 16,25 | 3,57% | 5.875.583,00 |
| 10.04.2024 | 15,84 | 16,05 | 15,60 | 15,69 | -3,26% | 3.348.570,00 |
| 09.04.2024 | 15,90 | 16,33 | 15,87 | 16,22 | 2,39% | 4.649.063,00 |
| 08.04.2024 | 15,45 | 15,96 | 15,28 | 15,84 | 3,39% | 3.026.620,00 |
| 05.04.2024 | 15,08 | 15,45 | 14,90 | 15,32 | 1,59% | 10.995.898,00 |
| 04.04.2024 | 16,28 | 16,29 | 14,95 | 15,08 | -6,39% | 9.942.705,00 |
| 03.04.2024 | 15,87 | 16,18 | 15,75 | 16,11 | 1,19% | 4.348.256,00 |
| 02.04.2024 | 15,76 | 15,96 | 15,59 | 15,92 | -0,75% | 5.007.387,00 |
| 01.04.2024 | 16,09 | 16,40 | 15,91 | 16,04 | 0,06% | 5.921.450,00 |
| 28.03.2024 | 15,84 | 16,05 | 15,84 | 16,03 | 1,14% | 4.317.839,00 |
| 27.03.2024 | 15,50 | 15,86 | 15,50 | 15,85 | 2,79% | 2.712.253,00 |
| 26.03.2024 | 15,61 | 15,76 | 15,40 | 15,42 | -0,52% | 2.498.020,00 |
| 25.03.2024 | 15,57 | 15,66 | 15,41 | 15,50 | -0,32% | 2.389.444,00 |
| 22.03.2024 | 16,02 | 16,09 | 15,54 | 15,55 | -2,93% | 3.031.807,00 |
| 21.03.2024 | 16,13 | 16,28 | 15,92 | 16,02 | 0,95% | 5.178.114,00 |
| 20.03.2024 | 15,76 | 16,00 | 15,68 | 15,87 | 0,19% | 6.097.926,00 |
| 19.03.2024 | 15,60 | 16,06 | 15,60 | 15,84 | -0,19% | 3.974.215,00 |
| 18.03.2024 | 16,06 | 16,12 | 15,68 | 15,87 | -0,75% | 5.637.162,00 |
| 15.03.2024 | 15,80 | 16,01 | 15,63 | 15,99 | 0,57% | 11.332.386,00 |
| 14.03.2024 | 16,35 | 16,38 | 15,72 | 15,90 | -2,69% | 5.904.544,00 |
| 13.03.2024 | 16,10 | 16,74 | 16,09 | 16,34 | 1,24% | 4.706.384,00 |
| 12.03.2024 | 16,70 | 16,85 | 16,07 | 16,14 | -3,35% | 8.992.760,00 |
| 11.03.2024 | 16,52 | 17,01 | 16,50 | 16,70 | 1,15% | 6.374.058,00 |
| 08.03.2024 | 16,70 | 16,76 | 16,38 | 16,51 | -0,36% | 3.369.652,00 |
| 07.03.2024 | 16,18 | 16,61 | 16,13 | 16,57 | 2,60% | 5.773.365,00 |
| 06.03.2024 | 16,40 | 16,40 | 15,45 | 16,15 | 0,44% | 6.751.398,00 |
| 05.03.2024 | 16,38 | 16,43 | 16,05 | 16,08 | -3,31% | 3.453.594,00 |
| 04.03.2024 | 16,83 | 17,00 | 16,33 | 16,63 | -1,42% | 3.290.799,00 |
| 01.03.2024 | 16,72 | 16,88 | 16,47 | 16,87 | 0,66% | 3.372.781,00 |
| 29.02.2024 | 16,88 | 17,13 | 16,58 | 16,76 | -0,24% | 4.253.998,00 |
| 28.02.2024 | 17,13 | 17,14 | 16,73 | 16,80 | -2,83% | 2.966.761,00 |
| 27.02.2024 | 17,15 | 17,45 | 16,87 | 17,29 | 2,01% | 2.997.004,00 |
| 26.02.2024 | 17,05 | 17,17 | 16,90 | 16,95 | -1,68% | 4.802.484,00 |
| 23.02.2024 | 17,26 | 17,70 | 17,19 | 17,24 | -0,17% | 4.063.694,00 |
| 22.02.2024 | 17,47 | 17,89 | 17,22 | 17,27 | 1,11% | 4.766.729,00 |
| 21.02.2024 | 16,97 | 17,26 | 16,91 | 17,08 | 0,23% | 3.631.729,00 |
| 20.02.2024 | 17,16 | 17,40 | 16,81 | 17,04 | -2,57% | 6.799.238,00 |
| 16.02.2024 | 17,52 | 17,93 | 17,27 | 17,49 | -0,34% | 5.421.486,00 |
| 15.02.2024 | 18,26 | 18,27 | 17,33 | 17,55 | -3,04% | 8.676.923,00 |
| 14.02.2024 | 18,50 | 18,70 | 17,69 | 18,10 | -1,20% | 10.156.522,00 |
| 13.02.2024 | 17,78 | 18,48 | 16,49 | 18,32 | 14,21% | 35.064.270,00 |
| 12.02.2024 | 15,33 | 16,11 | 15,22 | 16,04 | 4,22% | 17.587.457,00 |
| 09.02.2024 | 15,27 | 15,72 | 15,12 | 15,39 | 1,92% | 12.633.831,00 |
| 08.02.2024 | 14,81 | 15,37 | 14,77 | 15,10 | -1,37% | 14.210.475,00 |
| 07.02.2024 | 15,80 | 15,80 | 15,01 | 15,31 | -0,33% | 12.051.284,00 |
| 06.02.2024 | 15,42 | 15,64 | 15,27 | 15,36 | -0,13% | 6.292.170,00 |
| 05.02.2024 | 15,25 | 15,44 | 15,16 | 15,38 | 0,46% | 6.608.742,00 |
| 02.02.2024 | 15,80 | 15,80 | 15,30 | 15,31 | -3,28% | 10.508.197,00 |
| 01.02.2024 | 15,50 | 16,00 | 15,34 | 15,83 | -1,31% | 6.700.090,00 |
| 31.01.2024 | 16,18 | 16,80 | 16,03 | 16,04 | -1,60% | 5.910.708,00 |
| 30.01.2024 | 16,73 | 16,83 | 16,25 | 16,30 | -3,26% | 5.651.388,00 |
| 29.01.2024 | 16,66 | 17,11 | 16,63 | 16,85 | 6,11% | 10.248.406,00 |
| 26.01.2024 | 15,83 | 16,15 | 15,79 | 15,88 | 0,06% | 3.591.774,00 |
| 25.01.2024 | 15,94 | 16,06 | 15,73 | 15,87 | 0,57% | 5.016.997,00 |
| 24.01.2024 | 16,27 | 16,33 | 15,76 | 15,78 | -1,00% | 4.565.532,00 |
| 23.01.2024 | 16,10 | 16,23 | 15,76 | 15,94 | 1,08% | 4.698.348,00 |
| 22.01.2024 | 15,82 | 16,14 | 15,63 | 15,77 | 1,35% | 5.562.194,00 |
| 19.01.2024 | 15,45 | 15,68 | 15,26 | 15,56 | 0,97% | 3.949.390,00 |
| 18.01.2024 | 15,53 | 15,59 | 15,28 | 15,41 | 0,13% | 4.211.525,00 |
| 17.01.2024 | 15,00 | 15,41 | 14,72 | 15,39 | 0,39% | 12.596.770,00 |
| 16.01.2024 | 15,49 | 15,60 | 15,26 | 15,33 | -2,48% | 8.112.525,00 |
| 12.01.2024 | 15,95 | 16,29 | 15,70 | 15,72 | -2,60% | 6.144.035,00 |
| 11.01.2024 | 16,22 | 16,42 | 15,68 | 16,14 | -0,06% | 8.139.649,00 |
| 10.01.2024 | 16,34 | 16,53 | 15,95 | 16,15 | -0,98% | 12.268.206,00 |
| 09.01.2024 | 16,37 | 16,68 | 16,22 | 16,31 | -0,55% | 6.627.932,00 |
| 08.01.2024 | 16,25 | 16,95 | 16,14 | 16,40 | -3,87% | 8.423.134,00 |
| 05.01.2024 | 16,77 | 17,45 | 16,73 | 17,06 | 1,37% | 3.986.139,00 |
| 04.01.2024 | 16,77 | 16,90 | 16,49 | 16,83 | -0,18% | 3.376.796,00 |
| 03.01.2024 | 17,47 | 17,48 | 16,83 | 16,86 | -5,12% | 4.812.994,00 |
| 02.01.2024 | 18,28 | 18,34 | 17,70 | 17,77 | -3,89% | 4.142.909,00 |
| 29.12.2023 | 18,69 | 18,89 | 18,43 | 18,49 | -1,75% | 2.619.725,00 |
| 28.12.2023 | 18,75 | 18,98 | 18,69 | 18,82 | 0,05% | 2.348.346,00 |
| 27.12.2023 | 19,00 | 19,05 | 18,73 | 18,81 | -0,63% | 3.330.680,00 |
| 26.12.2023 | 18,68 | 19,01 | 18,63 | 18,93 | 1,34% | 2.262.556,00 |