8,300€
0,91%
Echtzeit-Aktienkurs ZoomInfo Technologies Inc.
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,25 | 8,43 | 8,13 | 8,33 | 1,22% | - |
| 08.05.2025 | 7,98 | 8,38 | 7,98 | 8,23 | 3,13% | - |
| 07.05.2025 | 7,75 | 7,98 | 7,75 | 7,98 | 1,92% | - |
| 06.05.2025 | 8,05 | 8,08 | 7,73 | 7,83 | -2,49% | - |
| 05.05.2025 | 7,95 | 8,13 | 7,75 | 8,03 | 0,63% | - |
| 02.05.2025 | 7,55 | 7,98 | 7,55 | 7,98 | 5,28% | - |
| 30.04.2025 | 7,65 | 7,75 | 7,28 | 7,58 | -1,30% | - |
| 29.04.2025 | 7,65 | 7,70 | 7,48 | 7,68 | 0,66% | - |
| 28.04.2025 | 7,68 | 7,80 | 7,48 | 7,63 | -1,29% | - |
| 25.04.2025 | 7,65 | 7,85 | 7,63 | 7,73 | 0,65% | - |
| 24.04.2025 | 7,28 | 7,68 | 7,15 | 7,68 | 5,50% | - |
| 23.04.2025 | 6,95 | 7,58 | 6,95 | 7,28 | 4,30% | - |
| 22.04.2025 | 7,05 | 7,05 | 6,58 | 6,98 | -1,41% | - |
| 17.04.2025 | 7,00 | 7,10 | 6,88 | 7,08 | 1,43% | - |
| 16.04.2025 | 7,18 | 7,28 | 6,83 | 6,98 | -2,79% | - |
| 15.04.2025 | 7,05 | 7,48 | 6,95 | 7,18 | 1,41% | - |
| 14.04.2025 | 7,08 | 7,30 | 6,93 | 7,08 | 1,43% | - |
| 11.04.2025 | 6,95 | 7,08 | 6,73 | 6,98 | -0,36% | - |
| 10.04.2025 | 7,83 | 7,83 | 6,78 | 7,00 | -9,97% | - |
| 09.04.2025 | 6,75 | 8,08 | 6,48 | 7,78 | 15,61% | - |
| 08.04.2025 | 7,15 | 7,40 | 6,63 | 6,73 | -4,27% | - |
| 07.04.2025 | 6,83 | 7,43 | 6,38 | 7,03 | 2,18% | 100,00 |
| 04.04.2025 | 7,88 | 8,00 | 6,83 | 6,88 | -13,25% | 150,00 |
| 03.04.2025 | 9,03 | 9,03 | 7,93 | 7,93 | -12,67% | - |
| 02.04.2025 | 9,10 | 9,23 | 8,93 | 9,08 | -0,55% | - |
| 01.04.2025 | 9,25 | 9,33 | 8,98 | 9,13 | -1,62% | - |
| 31.03.2025 | 9,28 | 9,33 | 9,08 | 9,28 | -0,27% | - |
| 28.03.2025 | 10,03 | 10,05 | 9,23 | 9,30 | -7,00% | - |
| 27.03.2025 | 10,25 | 10,35 | 9,98 | 10,00 | -2,44% | - |
| 26.03.2025 | 10,35 | 10,45 | 10,25 | 10,25 | -1,91% | - |
| 25.03.2025 | 10,25 | 10,55 | 10,15 | 10,45 | 1,95% | - |
| 24.03.2025 | 9,98 | 10,35 | 9,98 | 10,25 | 1,74% | - |
| 21.03.2025 | 9,90 | 10,15 | 9,78 | 10,08 | 1,51% | - |
| 20.03.2025 | 9,93 | 10,15 | 9,75 | 9,93 | 0,00% | - |
| 19.03.2025 | 9,58 | 10,05 | 9,58 | 9,93 | 3,66% | - |
| 18.03.2025 | 9,68 | 9,73 | 9,43 | 9,58 | -1,03% | - |
| 17.03.2025 | 9,58 | 9,83 | 9,45 | 9,68 | 0,52% | - |
| 14.03.2025 | 9,68 | 9,83 | 9,58 | 9,63 | -0,52% | - |
| 13.03.2025 | 9,98 | 10,08 | 9,63 | 9,68 | -4,68% | - |
| 12.03.2025 | 10,15 | 10,45 | 9,93 | 10,15 | -0,98% | - |
| 11.03.2025 | 10,35 | 10,40 | 10,05 | 10,25 | 0,00% | - |
| 10.03.2025 | 10,75 | 10,75 | 10,25 | 10,25 | -2,84% | - |
| 07.03.2025 | 10,65 | 10,65 | 10,25 | 10,55 | 0,00% | - |
| 06.03.2025 | 10,95 | 11,05 | 10,45 | 10,55 | -4,52% | - |
| 05.03.2025 | 11,15 | 11,15 | 10,65 | 11,05 | 0,00% | - |
| 04.03.2025 | 11,05 | 11,15 | 10,65 | 11,05 | 0,91% | 190,00 |
| 03.03.2025 | 11,25 | 11,45 | 10,95 | 10,95 | -2,67% | - |
| 28.02.2025 | 11,60 | 11,70 | 11,05 | 11,25 | -2,60% | - |
| 27.02.2025 | 11,25 | 12,15 | 11,15 | 11,55 | 3,59% | - |
| 26.02.2025 | 10,30 | 11,45 | 10,30 | 11,15 | 23,55% | 10,00 |
| 25.02.2025 | 9,23 | 9,30 | 8,93 | 9,03 | -2,17% | - |
| 24.02.2025 | 9,23 | 9,30 | 9,03 | 9,23 | 0,00% | - |
| 21.02.2025 | 9,43 | 9,55 | 9,23 | 9,23 | -2,12% | - |
| 20.02.2025 | 9,93 | 9,93 | 9,33 | 9,43 | -3,08% | - |
| 19.02.2025 | 10,10 | 10,10 | 9,73 | 9,73 | -3,23% | - |
| 18.02.2025 | 9,80 | 10,15 | 9,78 | 10,05 | 2,55% | - |
| 17.02.2025 | 9,78 | 9,80 | 9,75 | 9,80 | 0,26% | - |
| 14.02.2025 | 9,73 | 9,80 | 9,50 | 9,78 | 1,03% | - |
| 13.02.2025 | 9,75 | 9,95 | 9,63 | 9,68 | -2,27% | - |
| 12.02.2025 | 9,70 | 9,93 | 9,53 | 9,90 | 0,25% | - |
| 11.02.2025 | 9,98 | 10,05 | 9,73 | 9,88 | -1,00% | - |
| 10.02.2025 | 9,70 | 10,05 | 9,65 | 9,98 | 2,84% | - |
| 07.02.2025 | 9,90 | 9,98 | 9,68 | 9,70 | -2,02% | - |
| 06.02.2025 | 10,08 | 10,15 | 9,83 | 9,90 | -1,49% | - |
| 05.02.2025 | 10,05 | 10,08 | 9,83 | 10,05 | 0,00% | 100,00 |
| 04.02.2025 | 9,80 | 10,15 | 9,78 | 10,05 | 1,52% | - |
| 03.02.2025 | 9,80 | 9,98 | 9,68 | 9,90 | -0,25% | - |
| 31.01.2025 | 10,25 | 10,25 | 9,83 | 9,93 | -1,24% | - |
| 30.01.2025 | 9,88 | 10,15 | 9,85 | 10,05 | 1,52% | - |
| 29.01.2025 | 10,05 | 10,30 | 9,78 | 9,90 | -1,49% | - |
| 28.01.2025 | 9,65 | 10,25 | 9,65 | 10,05 | 4,42% | - |
| 27.01.2025 | 9,50 | 9,88 | 9,15 | 9,63 | 1,05% | - |
| 24.01.2025 | 9,58 | 9,88 | 9,40 | 9,53 | 0,00% | - |
| 23.01.2025 | 9,50 | 9,55 | 9,33 | 9,53 | 0,53% | 55,00 |
| 22.01.2025 | 9,53 | 9,70 | 9,48 | 9,48 | -1,04% | - |
| 21.01.2025 | 9,75 | 9,88 | 9,58 | 9,58 | -1,79% | - |
| 20.01.2025 | 9,88 | 9,88 | 9,73 | 9,75 | -0,76% | - |
| 17.01.2025 | 9,88 | 10,05 | 9,80 | 9,83 | -0,51% | - |
| 16.01.2025 | 9,63 | 9,93 | 9,53 | 9,88 | 2,60% | - |
| 15.01.2025 | 9,53 | 9,95 | 9,48 | 9,63 | 1,58% | - |
| 14.01.2025 | 9,58 | 9,80 | 9,48 | 9,48 | -1,30% | - |
| 13.01.2025 | 9,20 | 9,63 | 9,10 | 9,60 | 4,07% | - |
| 10.01.2025 | 9,33 | 9,35 | 9,08 | 9,23 | -1,34% | - |
| 09.01.2025 | 9,38 | 9,38 | 9,23 | 9,35 | 0,27% | - |
| 08.01.2025 | 9,78 | 9,88 | 9,23 | 9,33 | -4,60% | - |
| 07.01.2025 | 10,08 | 10,15 | 9,73 | 9,78 | -3,69% | - |
| 06.01.2025 | 10,30 | 10,45 | 9,60 | 10,15 | -0,98% | - |
| 03.01.2025 | 10,20 | 10,35 | 10,05 | 10,25 | 0,99% | - |
| 02.01.2025 | 10,20 | 10,55 | 10,10 | 10,15 | 1,00% | - |
| 30.12.2024 | 10,30 | 10,35 | 10,05 | 10,05 | -2,90% | 100,00 |
| 27.12.2024 | 10,70 | 10,70 | 10,25 | 10,35 | -0,48% | - |
| 23.12.2024 | 10,35 | 10,50 | 10,15 | 10,40 | 0,48% | - |
| 20.12.2024 | 10,10 | 10,45 | 9,88 | 10,35 | 2,48% | - |
| 19.12.2024 | 10,20 | 10,40 | 9,98 | 10,10 | -0,49% | 50,00 |
| 18.12.2024 | 10,55 | 11,15 | 10,15 | 10,15 | -3,79% | - |
| 17.12.2024 | 9,88 | 10,75 | 9,88 | 10,55 | 1,93% | - |
| 16.12.2024 | 9,90 | 10,40 | 9,80 | 10,35 | 4,55% | 1,00 |
| 13.12.2024 | 10,20 | 10,20 | 9,70 | 9,90 | 0,76% | - |
| 12.12.2024 | 10,13 | 10,35 | 9,70 | 9,83 | -2,48% | - |
| 11.12.2024 | 9,98 | 10,25 | 9,78 | 10,08 | 1,00% | - |