3,949$
-0,28%
Echtzeit-Aktienkurs ZipRecruiter Inc.
Bid:
Ask:
Aktienkurse zur ZipRecruiter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 4,15 | 4,18 | 3,89 | 3,96 | -5,71% | 1.473.940,00 |
| 31.07.2025 | 4,19 | 4,27 | 4,15 | 4,20 | -0,94% | 896.740,00 |
| 30.07.2025 | 4,28 | 4,37 | 4,18 | 4,24 | -1,40% | 1.023.401,00 |
| 29.07.2025 | 4,64 | 4,64 | 4,28 | 4,30 | -6,93% | 752.278,00 |
| 28.07.2025 | 4,57 | 4,76 | 4,57 | 4,62 | 0,87% | 754.067,00 |
| 25.07.2025 | 4,63 | 4,66 | 4,47 | 4,58 | -0,22% | 704.709,00 |
| 24.07.2025 | 4,67 | 4,70 | 4,58 | 4,59 | -1,71% | 709.860,00 |
| 23.07.2025 | 4,74 | 4,78 | 4,61 | 4,67 | 0,21% | 1.056.502,00 |
| 22.07.2025 | 4,40 | 4,74 | 4,40 | 4,66 | 5,19% | 1.450.450,00 |
| 21.07.2025 | 4,70 | 4,76 | 4,35 | 4,43 | -4,94% | 1.040.756,00 |
| 18.07.2025 | 4,76 | 4,76 | 4,53 | 4,66 | -0,43% | 1.068.150,00 |
| 17.07.2025 | 4,57 | 4,74 | 4,53 | 4,68 | 3,54% | 834.604,00 |
| 16.07.2025 | 4,57 | 4,57 | 4,32 | 4,52 | 0,89% | 690.351,00 |
| 15.07.2025 | 4,67 | 4,67 | 4,44 | 4,48 | -3,45% | 1.041.497,00 |
| 14.07.2025 | 4,89 | 4,93 | 4,57 | 4,64 | -4,53% | 728.051,00 |
| 11.07.2025 | 5,18 | 5,18 | 4,85 | 4,86 | -6,72% | 513.219,00 |
| 10.07.2025 | 5,14 | 5,36 | 5,06 | 5,21 | -0,38% | 665.025,00 |
| 09.07.2025 | 5,26 | 5,33 | 5,15 | 5,23 | -0,19% | 346.918,00 |
| 08.07.2025 | 5,32 | 5,38 | 5,20 | 5,24 | -0,57% | 575.148,00 |
| 07.07.2025 | 5,31 | 5,39 | 5,17 | 5,27 | -0,38% | 872.891,00 |
| 03.07.2025 | 5,33 | 5,39 | 5,22 | 5,29 | 0,76% | 511.441,00 |
| 02.07.2025 | 5,29 | 5,37 | 5,18 | 5,25 | 0,19% | 702.896,00 |
| 01.07.2025 | 4,96 | 5,51 | 4,96 | 5,24 | 4,59% | 1.398.389,00 |
| 30.06.2025 | 5,06 | 5,24 | 4,92 | 5,01 | 1,01% | 944.120,00 |
| 27.06.2025 | 4,88 | 5,01 | 4,78 | 4,96 | 2,27% | 1.356.113,00 |
| 26.06.2025 | 4,84 | 4,91 | 4,59 | 4,85 | 0,83% | 1.328.228,00 |
| 25.06.2025 | 5,06 | 5,07 | 4,81 | 4,81 | -4,94% | 894.522,00 |
| 24.06.2025 | 5,05 | 5,16 | 4,86 | 5,06 | 1,81% | 1.475.575,00 |
| 23.06.2025 | 5,07 | 5,10 | 4,87 | 4,97 | -0,80% | 1.096.880,00 |
| 20.06.2025 | 5,07 | 5,22 | 4,99 | 5,01 | 0,00% | 1.412.825,00 |
| 18.06.2025 | 5,10 | 5,20 | 4,92 | 5,01 | -1,76% | 1.189.067,00 |
| 17.06.2025 | 5,41 | 5,46 | 5,04 | 5,10 | -7,94% | 1.053.778,00 |
| 16.06.2025 | 5,22 | 5,59 | 5,18 | 5,54 | 5,93% | 714.636,00 |
| 13.06.2025 | 5,65 | 5,75 | 5,18 | 5,23 | -9,20% | 744.838,00 |
| 12.06.2025 | 5,77 | 5,83 | 5,68 | 5,76 | -0,86% | 638.672,00 |
| 11.06.2025 | 6,07 | 6,12 | 5,75 | 5,81 | -4,28% | 763.077,00 |
| 10.06.2025 | 6,42 | 6,48 | 6,01 | 6,07 | -4,71% | 655.493,00 |
| 09.06.2025 | 6,28 | 6,43 | 6,16 | 6,37 | 1,92% | 797.813,00 |
| 06.06.2025 | 6,46 | 6,47 | 6,22 | 6,25 | -1,42% | 681.411,00 |
| 05.06.2025 | 6,48 | 6,55 | 6,23 | 6,34 | -1,71% | 1.217.547,00 |
| 04.06.2025 | 6,20 | 6,50 | 6,18 | 6,45 | 3,37% | 1.666.194,00 |
| 03.06.2025 | 6,11 | 6,35 | 5,92 | 6,24 | 2,30% | 1.557.621,00 |
| 02.06.2025 | 5,94 | 6,36 | 5,93 | 6,10 | 2,18% | 1.708.958,00 |
| 30.05.2025 | 5,83 | 6,27 | 5,82 | 5,97 | 1,36% | 1.666.663,00 |
| 29.05.2025 | 5,64 | 6,07 | 5,60 | 5,89 | 5,37% | 2.134.893,00 |
| 28.05.2025 | 5,40 | 5,86 | 5,40 | 5,59 | 3,33% | 1.312.871,00 |
| 27.05.2025 | 5,52 | 5,53 | 5,30 | 5,41 | -0,37% | 864.405,00 |
| 23.05.2025 | 5,41 | 5,47 | 5,38 | 5,43 | -2,86% | 513.752,00 |
| 22.05.2025 | 5,36 | 5,66 | 5,36 | 5,59 | 3,90% | 681.293,00 |
| 21.05.2025 | 5,29 | 5,45 | 5,28 | 5,38 | 0,19% | 837.185,00 |
| 20.05.2025 | 5,64 | 5,64 | 5,21 | 5,37 | -4,96% | 1.149.007,00 |
| 19.05.2025 | 5,42 | 5,71 | 5,34 | 5,65 | 2,73% | 1.134.014,00 |
| 16.05.2025 | 5,31 | 5,63 | 5,25 | 5,50 | 3,58% | 1.881.308,00 |
| 15.05.2025 | 5,10 | 5,34 | 5,09 | 5,31 | 2,91% | 1.065.700,00 |
| 14.05.2025 | 4,84 | 5,20 | 4,79 | 5,16 | 5,52% | 1.271.610,00 |
| 13.05.2025 | 4,99 | 5,20 | 4,89 | 4,89 | -1,01% | 1.506.595,00 |
| 12.05.2025 | 4,52 | 5,00 | 4,50 | 4,94 | 13,30% | 1.972.171,00 |
| 09.05.2025 | 4,51 | 4,90 | 4,25 | 4,36 | -23,64% | 3.095.605,00 |
| 08.05.2025 | 5,44 | 5,82 | 5,39 | 5,71 | 7,33% | 1.305.691,00 |
| 07.05.2025 | 5,42 | 5,51 | 5,11 | 5,32 | -0,93% | 1.294.256,00 |
| 06.05.2025 | 5,39 | 5,49 | 5,29 | 5,37 | -1,65% | 583.419,00 |
| 05.05.2025 | 5,40 | 5,55 | 5,40 | 5,46 | -0,91% | 529.176,00 |
| 02.05.2025 | 5,45 | 5,64 | 5,41 | 5,51 | 2,04% | 611.456,00 |
| 01.05.2025 | 5,18 | 5,46 | 5,18 | 5,40 | 4,65% | 875.049,00 |
| 30.04.2025 | 5,09 | 5,20 | 4,85 | 5,16 | -0,19% | 1.011.241,00 |
| 29.04.2025 | 5,39 | 5,47 | 5,14 | 5,17 | -5,14% | 659.778,00 |
| 28.04.2025 | 5,44 | 5,50 | 5,35 | 5,45 | 0,00% | 740.016,00 |
| 25.04.2025 | 5,26 | 5,49 | 5,24 | 5,45 | 2,64% | 917.886,00 |
| 24.04.2025 | 5,44 | 5,49 | 5,15 | 5,31 | -2,93% | 779.910,00 |
| 23.04.2025 | 5,56 | 5,65 | 5,38 | 5,47 | 1,48% | 773.398,00 |
| 22.04.2025 | 5,44 | 5,45 | 5,05 | 5,39 | -0,19% | 950.911,00 |
| 21.04.2025 | 5,43 | 5,56 | 5,33 | 5,40 | -2,00% | 1.153.172,00 |
| 17.04.2025 | 5,38 | 5,54 | 5,33 | 5,51 | 2,42% | 971.788,00 |
| 16.04.2025 | 5,37 | 5,50 | 5,28 | 5,38 | -0,74% | 960.181,00 |
| 15.04.2025 | 5,51 | 5,58 | 5,24 | 5,42 | -1,81% | 1.229.417,00 |
| 14.04.2025 | 5,57 | 5,71 | 5,37 | 5,52 | 1,10% | 1.062.674,00 |
| 11.04.2025 | 5,45 | 5,56 | 5,04 | 5,46 | -0,91% | 1.271.088,00 |
| 10.04.2025 | 5,49 | 5,75 | 5,40 | 5,51 | -1,08% | 1.213.092,00 |
| 09.04.2025 | 4,94 | 5,70 | 4,94 | 5,57 | 9,86% | 1.701.833,00 |
| 08.04.2025 | 5,38 | 5,47 | 5,00 | 5,07 | -2,31% | 1.108.198,00 |
| 07.04.2025 | 4,93 | 5,35 | 4,74 | 5,19 | -0,38% | 1.357.723,00 |
| 04.04.2025 | 5,42 | 5,42 | 4,94 | 5,21 | -6,29% | 1.390.443,00 |
| 03.04.2025 | 5,95 | 6,13 | 5,47 | 5,56 | -11,32% | 1.108.237,00 |
| 02.04.2025 | 6,14 | 6,40 | 6,07 | 6,27 | 1,29% | 913.072,00 |
| 01.04.2025 | 5,91 | 6,23 | 5,86 | 6,19 | 5,09% | 872.384,00 |
| 31.03.2025 | 5,67 | 6,09 | 5,64 | 5,89 | 1,90% | 1.389.499,00 |
| 28.03.2025 | 6,16 | 6,18 | 5,77 | 5,78 | -6,62% | 818.936,00 |
| 27.03.2025 | 6,18 | 6,28 | 6,13 | 6,19 | 0,81% | 677.434,00 |
| 26.03.2025 | 6,10 | 6,18 | 6,02 | 6,14 | 1,15% | 698.731,00 |
| 25.03.2025 | 6,02 | 6,31 | 6,02 | 6,07 | -0,33% | 1.120.022,00 |
| 24.03.2025 | 5,97 | 6,25 | 5,93 | 6,09 | 3,05% | 1.111.945,00 |
| 21.03.2025 | 5,77 | 6,04 | 5,75 | 5,91 | 1,03% | 1.488.647,00 |
| 20.03.2025 | 5,84 | 6,10 | 5,84 | 5,85 | -1,85% | 1.626.683,00 |
| 19.03.2025 | 5,72 | 6,02 | 5,63 | 5,96 | 4,01% | 1.155.882,00 |
| 18.03.2025 | 5,89 | 5,89 | 5,48 | 5,73 | -3,86% | 862.508,00 |
| 17.03.2025 | 5,96 | 6,20 | 5,88 | 5,96 | 0,00% | 1.150.131,00 |
| 14.03.2025 | 5,75 | 6,05 | 5,70 | 5,96 | 4,20% | 775.733,00 |
| 13.03.2025 | 5,78 | 5,87 | 5,56 | 5,72 | -2,05% | 800.936,00 |
| 12.03.2025 | 5,83 | 5,91 | 5,71 | 5,84 | 1,57% | 692.212,00 |
| 11.03.2025 | 5,45 | 5,76 | 5,42 | 5,75 | 5,70% | 850.999,00 |