3,760$
1,08%
Echtzeit-Aktienkurs ZipRecruiter
Bid:
Ask:
Aktienkurse zur ZipRecruiter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 3,67 | 3,82 | 3,62 | 3,76 | 1,08% | 842.854,00 |
| 05.11.2026 | 4,47 | 4,53 | 3,70 | 3,72 | -17,52% | 831.077,00 |
| 04.11.2026 | 4,38 | 4,93 | 4,38 | 4,51 | 7,38% | 990.663,00 |
| 03.11.2026 | 4,25 | 4,25 | 4,05 | 4,20 | -1,87% | 390.771,00 |
| 02.11.2026 | 4,24 | 4,36 | 4,16 | 4,28 | 1,90% | 662.049,00 |
| 30.10.2026 | 4,41 | 4,47 | 4,14 | 4,20 | -5,19% | 557.621,00 |
| 29.10.2026 | 4,29 | 4,44 | 4,27 | 4,43 | 2,78% | 557.080,00 |
| 28.10.2026 | 4,41 | 4,50 | 4,30 | 4,31 | -3,36% | 752.141,00 |
| 27.10.2026 | 4,55 | 4,55 | 4,41 | 4,46 | -1,33% | 472.766,00 |
| 26.10.2026 | 4,63 | 4,66 | 4,43 | 4,52 | -2,80% | 472.898,00 |
| 23.10.2026 | 4,63 | 4,68 | 4,52 | 4,65 | -0,43% | 598.829,00 |
| 22.10.2026 | 4,41 | 4,73 | 4,41 | 4,67 | 3,09% | 585.958,00 |
| 21.10.2026 | 4,46 | 4,63 | 4,33 | 4,53 | -0,44% | 571.322,00 |
| 20.10.2026 | 4,51 | 4,64 | 4,41 | 4,55 | 2,02% | 832.994,00 |
| 19.10.2026 | 4,41 | 4,55 | 4,33 | 4,46 | 1,13% | 520.181,00 |
| 16.10.2026 | 4,88 | 4,91 | 4,36 | 4,41 | -9,07% | 704.118,00 |
| 15.10.2026 | 4,39 | 4,91 | 4,34 | 4,85 | 9,73% | 738.801,00 |
| 14.10.2026 | 4,43 | 4,50 | 4,29 | 4,42 | -2,64% | 874.173,00 |
| 13.10.2026 | 4,21 | 4,55 | 4,21 | 4,54 | 6,82% | 537.210,00 |
| 12.10.2026 | 4,18 | 4,36 | 4,13 | 4,25 | 1,92% | 414.470,00 |
| 09.10.2026 | 4,00 | 4,28 | 3,99 | 4,17 | 4,77% | 499.554,00 |
| 08.10.2026 | 3,78 | 4,00 | 3,75 | 3,98 | 4,46% | 747.056,00 |
| 07.10.2026 | 3,68 | 3,86 | 3,64 | 3,81 | 3,53% | 314.612,00 |
| 06.10.2026 | 3,65 | 3,72 | 3,59 | 3,68 | 1,94% | 478.273,00 |
| 05.10.2026 | 3,51 | 3,66 | 3,51 | 3,61 | 1,69% | 615.381,00 |
| 02.10.2026 | 3,60 | 3,61 | 3,50 | 3,55 | -0,28% | 443.324,00 |
| 01.10.2026 | 3,53 | 3,60 | 3,41 | 3,56 | 1,42% | 569.165,00 |
| 30.09.2026 | 3,40 | 3,64 | 3,40 | 3,51 | 3,54% | 698.928,00 |
| 29.09.2026 | 3,47 | 3,49 | 3,35 | 3,39 | -2,59% | 528.473,00 |
| 28.09.2026 | 3,45 | 3,50 | 3,37 | 3,48 | -0,85% | 568.404,00 |
| 25.09.2026 | 3,46 | 3,59 | 3,42 | 3,51 | 1,74% | 654.705,00 |
| 24.09.2026 | 3,58 | 3,60 | 3,44 | 3,45 | -3,63% | 725.978,00 |
| 23.09.2026 | 3,70 | 3,70 | 3,49 | 3,58 | -3,76% | 675.572,00 |
| 22.09.2026 | 3,94 | 3,98 | 3,69 | 3,72 | -4,12% | 596.887,00 |
| 21.09.2026 | 3,67 | 3,89 | 3,66 | 3,88 | 4,86% | 840.638,00 |
| 18.09.2026 | 3,83 | 3,83 | 3,62 | 3,70 | -3,14% | 1.068.428,00 |
| 17.09.2026 | 3,89 | 3,94 | 3,79 | 3,82 | -0,26% | 558.422,00 |
| 16.09.2026 | 3,84 | 3,90 | 3,78 | 3,83 | -0,78% | 535.407,00 |
| 15.09.2026 | 3,92 | 4,02 | 3,85 | 3,86 | -2,28% | 609.542,00 |
| 14.09.2026 | 3,78 | 4,05 | 3,78 | 3,95 | 5,61% | 923.636,00 |
| 11.09.2026 | 3,76 | 3,84 | 3,65 | 3,74 | 1,36% | 963.635,00 |
| 10.09.2026 | 3,63 | 3,79 | 3,61 | 3,69 | 0,00% | 789.672,00 |
| 09.09.2026 | 4,05 | 4,05 | 3,65 | 3,69 | -8,89% | 759.208,00 |
| 08.09.2026 | 4,21 | 4,24 | 4,01 | 4,05 | -4,03% | 886.178,00 |
| 04.09.2026 | 4,16 | 4,26 | 3,90 | 4,22 | 0,72% | 1.536.184,00 |
| 03.09.2026 | 4,31 | 4,45 | 4,16 | 4,19 | -1,87% | 526.282,00 |
| 02.09.2026 | 4,22 | 4,41 | 4,14 | 4,27 | 3,39% | 940.602,00 |
| 01.09.2026 | 4,17 | 4,35 | 4,06 | 4,13 | -3,05% | 1.086.215,00 |
| 31.08.2026 | 4,39 | 4,40 | 4,10 | 4,26 | -3,62% | 1.435.797,00 |
| 28.08.2026 | 4,21 | 4,58 | 4,21 | 4,42 | 3,03% | 934.120,00 |
| 27.08.2026 | 4,30 | 4,40 | 4,05 | 4,29 | -0,46% | 1.322.314,00 |
| 26.08.2026 | 4,32 | 4,46 | 4,21 | 4,31 | -0,92% | 1.071.501,00 |
| 25.08.2026 | 4,55 | 4,55 | 4,18 | 4,35 | -4,19% | 1.507.313,00 |
| 24.08.2026 | 4,21 | 4,64 | 4,04 | 4,54 | 7,84% | 1.662.724,00 |
| 21.08.2026 | 5,09 | 5,09 | 4,20 | 4,21 | -18,57% | 2.985.399,00 |
| 20.08.2026 | 4,96 | 5,30 | 4,95 | 5,17 | 3,61% | 1.064.808,00 |
| 19.08.2026 | 4,92 | 5,11 | 4,89 | 4,99 | 0,40% | 807.287,00 |
| 18.08.2026 | 4,84 | 5,01 | 4,78 | 4,97 | 2,26% | 562.916,00 |
| 17.08.2026 | 4,67 | 4,92 | 4,67 | 4,86 | 3,40% | 995.915,00 |
| 14.08.2026 | 4,76 | 4,77 | 4,59 | 4,70 | -0,42% | 715.680,00 |
| 13.08.2026 | 4,84 | 4,91 | 4,46 | 4,72 | -4,07% | 907.133,00 |
| 12.08.2026 | 4,92 | 5,00 | 4,80 | 4,92 | 0,00% | 865.017,00 |
| 11.08.2026 | 4,97 | 5,09 | 4,91 | 4,92 | -2,38% | 703.404,00 |
| 10.08.2026 | 5,09 | 5,20 | 4,75 | 5,04 | -1,95% | 689.143,00 |
| 07.08.2026 | 4,68 | 5,35 | 4,68 | 5,14 | 9,83% | 1.861.827,00 |
| 06.08.2026 | 4,48 | 4,75 | 4,27 | 4,68 | 10,12% | 1.216.277,00 |
| 05.08.2026 | 4,44 | 4,46 | 4,20 | 4,25 | -5,35% | 640.262,00 |
| 04.08.2026 | 4,25 | 4,52 | 4,17 | 4,49 | 6,90% | 724.676,00 |
| 03.08.2026 | 4,04 | 4,25 | 4,03 | 4,20 | 6,60% | 885.382,00 |
| 31.07.2026 | 3,95 | 4,07 | 3,79 | 3,94 | -1,01% | 599.132,00 |
| 30.07.2026 | 4,21 | 4,27 | 3,93 | 3,98 | -4,33% | 681.135,00 |
| 29.07.2026 | 4,27 | 4,40 | 3,97 | 4,16 | -2,58% | 697.977,00 |
| 28.07.2026 | 4,30 | 4,60 | 4,14 | 4,27 | 0,47% | 1.005.723,00 |
| 27.07.2026 | 4,00 | 4,31 | 3,98 | 4,25 | 8,97% | 627.921,00 |
| 24.07.2026 | 3,92 | 4,01 | 3,85 | 3,90 | 1,04% | 452.205,00 |
| 23.07.2026 | 3,97 | 3,97 | 3,70 | 3,86 | -1,78% | 480.534,00 |
| 22.07.2026 | 3,79 | 3,94 | 3,72 | 3,93 | 0,77% | 506.843,00 |
| 21.07.2026 | 3,96 | 4,03 | 3,86 | 3,90 | -2,26% | 492.360,00 |
| 20.07.2026 | 3,92 | 4,07 | 3,79 | 3,99 | 0,76% | 368.133,00 |
| 17.07.2026 | 4,02 | 4,03 | 3,81 | 3,96 | -3,65% | 440.177,00 |
| 16.07.2026 | 4,23 | 4,31 | 4,09 | 4,11 | -1,91% | 442.116,00 |
| 15.07.2026 | 4,01 | 4,23 | 3,97 | 4,19 | 5,81% | 472.695,00 |
| 14.07.2026 | 3,94 | 4,00 | 3,91 | 3,96 | 0,25% | 303.620,00 |
| 13.07.2026 | 3,85 | 4,06 | 3,83 | 3,95 | 2,07% | 377.561,00 |
| 10.07.2026 | 3,93 | 3,98 | 3,85 | 3,87 | -1,28% | 250.232,00 |
| 09.07.2026 | 3,95 | 4,00 | 3,72 | 3,92 | 0,77% | 442.608,00 |
| 08.07.2026 | 3,87 | 3,95 | 3,80 | 3,89 | -1,02% | 428.338,00 |
| 07.07.2026 | 3,95 | 4,12 | 3,91 | 3,93 | 0,77% | 690.785,00 |
| 06.07.2026 | 3,95 | 4,00 | 3,86 | 3,90 | -1,52% | 439.388,00 |
| 02.07.2026 | 3,88 | 3,98 | 3,72 | 3,96 | 1,54% | 569.687,00 |
| 01.07.2026 | 3,79 | 4,00 | 3,79 | 3,90 | 4,00% | 604.446,00 |
| 30.06.2026 | 3,94 | 3,94 | 3,67 | 3,75 | -3,10% | 607.082,00 |
| 29.06.2026 | 3,92 | 4,00 | 3,86 | 3,87 | -1,78% | 771.955,00 |
| 26.06.2026 | 3,84 | 3,98 | 3,68 | 3,94 | -0,76% | 3.252.974,00 |
| 25.06.2026 | 3,35 | 4,12 | 3,33 | 3,97 | 19,94% | 2.056.047,00 |
| 24.06.2026 | 3,27 | 3,36 | 3,13 | 3,31 | 2,16% | 946.657,00 |
| 23.06.2026 | 3,06 | 3,28 | 2,96 | 3,24 | 7,64% | 837.871,00 |
| 22.06.2026 | 2,97 | 3,11 | 2,95 | 3,01 | -1,31% | 860.637,00 |
| 18.06.2026 | 3,12 | 3,22 | 2,90 | 3,05 | -1,93% | 1.181.260,00 |
| 17.06.2026 | 3,35 | 3,46 | 3,07 | 3,11 | -7,44% | 546.328,00 |