2,932€
3,90%
Echtzeit-Aktienkurs ZipRecruiter Inc.
Bid:
Ask:
Aktienkurse zur ZipRecruiter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 2,78 | 2,81 | 2,78 | 2,79 | -1,17% | - |
| 08.06.2026 | 2,69 | 2,88 | 2,68 | 2,82 | 0,46% | - |
| 05.06.2026 | 2,86 | 2,87 | 2,78 | 2,81 | -6,89% | - |
| 04.06.2026 | 2,68 | 3,04 | 2,68 | 3,02 | 5,34% | - |
| 03.06.2026 | 3,14 | 3,18 | 2,84 | 2,86 | -8,59% | - |
| 02.06.2026 | 3,36 | 3,36 | 3,13 | 3,13 | -4,83% | - |
| 01.06.2026 | 2,78 | 3,29 | 2,73 | 3,29 | 19,88% | - |
| 29.05.2026 | 2,78 | 2,82 | 2,69 | 2,75 | -2,00% | - |
| 28.05.2026 | 2,86 | 2,91 | 2,78 | 2,80 | -0,14% | - |
| 27.05.2026 | 2,74 | 2,94 | 2,73 | 2,81 | 2,75% | - |
| 26.05.2026 | 2,72 | 2,84 | 2,72 | 2,73 | 0,22% | - |
| 25.05.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -0,98% | - |
| 22.05.2026 | 2,73 | 2,75 | 2,72 | 2,75 | 0,07% | - |
| 21.05.2026 | 2,88 | 2,89 | 2,74 | 2,75 | -5,60% | - |
| 20.05.2026 | 2,86 | 2,92 | 2,75 | 2,91 | 0,69% | - |
| 19.05.2026 | 2,88 | 2,95 | 2,74 | 2,89 | -3,63% | - |
| 18.05.2026 | 3,00 | 3,09 | 2,95 | 3,00 | -1,22% | - |
| 15.05.2026 | 3,10 | 3,13 | 3,01 | 3,04 | -8,68% | - |
| 14.05.2026 | 3,36 | 3,39 | 3,01 | 3,33 | -1,19% | - |
| 13.05.2026 | 3,15 | 3,39 | 3,14 | 3,37 | 4,05% | - |
| 12.05.2026 | 2,93 | 3,24 | 2,79 | 3,24 | 10,40% | - |
| 11.05.2026 | 3,07 | 3,26 | 2,84 | 2,93 | 7,68% | - |
| 08.05.2026 | 2,64 | 2,96 | 2,39 | 2,72 | -2,51% | - |
| 07.05.2026 | 2,64 | 2,83 | 2,59 | 2,79 | 8,17% | - |
| 06.05.2026 | 2,71 | 2,73 | 2,57 | 2,58 | -2,09% | - |
| 05.05.2026 | 2,53 | 2,65 | 2,53 | 2,64 | -2,22% | - |
| 04.05.2026 | 2,63 | 2,74 | 2,62 | 2,70 | 12,70% | - |
| 30.04.2026 | 2,44 | 2,47 | 2,33 | 2,39 | -3,08% | - |
| 29.04.2026 | 2,59 | 2,60 | 2,45 | 2,47 | -4,45% | - |
| 28.04.2026 | 2,55 | 2,59 | 2,47 | 2,58 | 1,89% | - |
| 27.04.2026 | 2,53 | 2,58 | 2,50 | 2,54 | 4,32% | - |
| 24.04.2026 | 2,45 | 2,45 | 2,39 | 2,43 | -0,98% | - |
| 23.04.2026 | 2,57 | 2,58 | 2,43 | 2,46 | -5,79% | - |
| 22.04.2026 | 2,53 | 2,68 | 2,50 | 2,61 | 0,81% | - |
| 21.04.2026 | 2,39 | 2,64 | 2,39 | 2,59 | 10,94% | - |
| 20.04.2026 | 2,35 | 2,36 | 2,29 | 2,33 | 0,87% | - |
| 17.04.2026 | 2,32 | 2,32 | 2,26 | 2,31 | 0,17% | - |
| 16.04.2026 | 2,31 | 2,41 | 2,26 | 2,31 | 2,85% | - |
| 15.04.2026 | 2,07 | 2,25 | 2,05 | 2,24 | 12,78% | - |
| 14.04.2026 | 1,93 | 2,04 | 1,92 | 1,99 | 9,50% | - |
| 13.04.2026 | 1,70 | 1,82 | 1,67 | 1,82 | 3,62% | - |
| 10.04.2026 | 1,79 | 1,83 | 1,75 | 1,75 | 6,41% | - |
| 09.04.2026 | 1,67 | 1,68 | 1,61 | 1,65 | -8,60% | - |
| 08.04.2026 | 1,73 | 1,87 | 1,72 | 1,80 | 1,44% | - |
| 07.04.2026 | 1,82 | 1,87 | 1,75 | 1,78 | 9,39% | - |
| 02.04.2026 | 1,60 | 1,67 | 1,54 | 1,62 | -2,63% | - |
| 01.04.2026 | 1,60 | 1,67 | 1,57 | 1,67 | 8,88% | - |
| 31.03.2026 | 1,56 | 1,63 | 1,51 | 1,53 | -2,34% | - |
| 30.03.2026 | 1,50 | 1,57 | 1,49 | 1,57 | 6,49% | - |
| 27.03.2026 | 1,59 | 1,59 | 1,47 | 1,47 | -7,97% | - |
| 26.03.2026 | 1,59 | 1,69 | 1,58 | 1,60 | -0,74% | - |
| 25.03.2026 | 1,72 | 1,77 | 1,60 | 1,61 | -6,81% | - |
| 24.03.2026 | 1,83 | 1,83 | 1,73 | 1,73 | -5,32% | - |
| 23.03.2026 | 1,81 | 1,97 | 1,81 | 1,83 | -3,42% | - |
| 20.03.2026 | 2,01 | 2,04 | 1,84 | 1,89 | -8,52% | - |
| 19.03.2026 | 2,24 | 2,24 | 2,04 | 2,07 | -7,49% | - |
| 18.03.2026 | 2,26 | 2,28 | 2,11 | 2,24 | -1,45% | - |
| 17.03.2026 | 2,40 | 2,53 | 2,26 | 2,27 | -6,49% | - |
| 16.03.2026 | 2,49 | 2,56 | 2,36 | 2,43 | -5,64% | - |
| 13.03.2026 | 2,50 | 2,63 | 2,49 | 2,57 | 2,66% | - |
| 12.03.2026 | 2,47 | 2,57 | 2,45 | 2,50 | 2,94% | - |
| 11.03.2026 | 2,45 | 2,51 | 2,40 | 2,43 | -1,84% | - |
| 10.03.2026 | 2,40 | 2,56 | 2,36 | 2,48 | 8,21% | - |
| 09.03.2026 | 2,39 | 2,41 | 2,24 | 2,29 | 6,36% | - |
| 06.03.2026 | 2,16 | 2,21 | 2,10 | 2,15 | 2,67% | - |
| 05.03.2026 | 1,80 | 2,15 | 1,78 | 2,10 | 38,82% | - |
| 04.03.2026 | 1,52 | 1,53 | 1,49 | 1,51 | -1,37% | - |
| 03.03.2026 | 1,55 | 1,56 | 1,47 | 1,53 | -1,92% | - |
| 02.03.2026 | 1,51 | 1,60 | 1,43 | 1,56 | 5,10% | - |
| 27.02.2026 | 1,62 | 1,66 | 1,48 | 1,49 | -11,25% | - |
| 26.02.2026 | 1,88 | 1,98 | 1,66 | 1,67 | -21,41% | - |
| 25.02.2026 | 2,13 | 2,16 | 2,10 | 2,13 | 4,44% | - |
| 24.02.2026 | 1,92 | 2,09 | 1,91 | 2,04 | 4,47% | - |
| 23.02.2026 | 1,97 | 1,98 | 1,86 | 1,95 | 2,50% | - |
| 20.02.2026 | 1,72 | 1,91 | 1,72 | 1,91 | 10,71% | - |
| 19.02.2026 | 1,69 | 1,76 | 1,66 | 1,72 | 6,16% | - |
| 18.02.2026 | 1,51 | 1,64 | 1,48 | 1,62 | 8,64% | - |
| 17.02.2026 | 1,46 | 1,49 | 1,40 | 1,49 | 2,46% | - |
| 16.02.2026 | 1,46 | 1,46 | 1,45 | 1,46 | 1,15% | - |
| 13.02.2026 | 1,42 | 1,46 | 1,40 | 1,44 | 0,77% | - |
| 12.02.2026 | 1,58 | 1,60 | 1,42 | 1,43 | -5,50% | - |
| 11.02.2026 | 1,61 | 1,64 | 1,47 | 1,51 | -12,40% | - |
| 10.02.2026 | 1,76 | 1,80 | 1,70 | 1,73 | 1,90% | - |
| 09.02.2026 | 1,78 | 1,78 | 1,67 | 1,69 | 1,54% | - |
| 06.02.2026 | 1,63 | 1,68 | 1,63 | 1,67 | -0,62% | - |
| 05.02.2026 | 1,77 | 1,80 | 1,65 | 1,68 | -7,24% | - |
| 04.02.2026 | 1,91 | 1,91 | 1,81 | 1,81 | -4,37% | - |
| 03.02.2026 | 2,04 | 2,05 | 1,89 | 1,89 | -12,59% | - |
| 02.02.2026 | 2,06 | 2,17 | 2,04 | 2,17 | 10,57% | - |
| 30.01.2026 | 1,97 | 1,97 | 1,96 | 1,96 | -1,53% | - |
| 29.01.2026 | 2,01 | 2,01 | 1,99 | 1,99 | -5,69% | - |
| 28.01.2026 | 2,12 | 2,16 | 2,11 | 2,11 | -2,70% | - |
| 27.01.2026 | 2,20 | 2,22 | 2,17 | 2,17 | -1,59% | - |
| 26.01.2026 | 2,23 | 2,23 | 2,20 | 2,20 | -7,17% | - |
| 23.01.2026 | 2,42 | 2,42 | 2,37 | 2,37 | 3,54% | - |
| 22.01.2026 | 2,31 | 2,32 | 2,29 | 2,29 | 7,31% | - |
| 21.01.2026 | 2,16 | 2,16 | 2,14 | 2,14 | -7,58% | - |
| 20.01.2026 | 2,35 | 2,35 | 2,31 | 2,31 | -2,70% | 1.750,00 |
| 19.01.2026 | 2,38 | 2,38 | 2,37 | 2,37 | -4,58% | - |
| 16.01.2026 | 2,53 | 2,54 | 2,49 | 2,49 | -1,27% | - |