12,050€
-0,41%
Echtzeit-Aktienkurs ZoomInfo Technologies Inc.
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,50 | 12,50 | 12,00 | 12,00 | -0,83% | 15,00 |
| 16.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 15.05.2024 | 11,90 | 12,10 | 11,80 | 12,00 | 0,00% | - |
| 14.05.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 3,45% | - |
| 13.05.2024 | 11,80 | 11,80 | 11,60 | 11,60 | 0,43% | - |
| 10.05.2024 | 11,65 | 11,90 | 11,30 | 11,55 | -2,53% | - |
| 09.05.2024 | 11,25 | 11,85 | 11,20 | 11,85 | 8,22% | - |
| 08.05.2024 | 12,35 | 12,55 | 10,85 | 10,95 | -27,48% | - |
| 07.05.2024 | 15,20 | 15,20 | 15,10 | 15,10 | 2,03% | - |
| 06.05.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 03.05.2024 | 15,20 | 15,40 | 15,20 | 15,40 | 1,32% | - |
| 02.05.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | - |
| 30.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 29.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 26.04.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 25.04.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | - |
| 24.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 23.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 22.04.2024 | 14,40 | 14,50 | 14,40 | 14,50 | -0,68% | - |
| 19.04.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | - |
| 18.04.2024 | 14,40 | 14,40 | 14,30 | 14,40 | 1,41% | - |
| 17.04.2024 | 14,10 | 14,20 | 14,10 | 14,20 | -0,70% | - |
| 16.04.2024 | 14,20 | 14,30 | 14,20 | 14,30 | -3,38% | - |
| 15.04.2024 | 14,70 | 14,80 | 14,70 | 14,80 | -1,99% | - |
| 12.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 11.04.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 1,38% | - |
| 10.04.2024 | 14,90 | 14,90 | 14,50 | 14,50 | 0,00% | - |
| 09.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 08.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 05.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -6,08% | - |
| 04.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 03.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 02.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 28.03.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 3,52% | - |
| 27.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 26.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 25.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 100,00 |
| 22.03.2024 | 14,60 | 14,60 | 14,40 | 14,40 | -2,04% | - |
| 21.03.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 2,08% | - |
| 20.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 19.03.2024 | 14,50 | 14,60 | 14,50 | 14,50 | -0,68% | - |
| 18.03.2024 | 14,60 | 14,70 | 14,60 | 14,60 | 0,69% | - |
| 15.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 14.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 13.03.2024 | 14,70 | 15,00 | 14,70 | 14,90 | 0,68% | - |
| 12.03.2024 | 15,30 | 15,30 | 14,70 | 14,80 | -1,33% | - |
| 11.03.2024 | 15,00 | 15,10 | 15,00 | 15,00 | 0,00% | - |
| 08.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 07.03.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 4,90% | - |
| 06.03.2024 | 14,70 | 15,00 | 14,30 | 14,30 | -4,03% | - |
| 05.03.2024 | 15,20 | 15,20 | 14,80 | 14,90 | -1,61% | - |
| 04.03.2024 | 15,40 | 15,40 | 15,10 | 15,14 | -1,66% | - |
| 01.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 29.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 28.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 27.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 26.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 23.02.2024 | 15,90 | 16,10 | 15,90 | 16,10 | 1,90% | - |
| 22.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 21.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 20.02.2024 | 15,71 | 15,71 | 15,50 | 15,60 | -3,11% | - |
| 19.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 16.02.2024 | 16,20 | 16,40 | 16,20 | 16,20 | -4,14% | 70,00 |
| 15.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 14.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -6,59% | - |
| 13.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 28,17% | - |
| 12.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,05% | - |
| 09.02.2024 | 14,00 | 14,55 | 13,92 | 14,35 | 3,40% | - |
| 08.02.2024 | 14,20 | 14,27 | 13,60 | 13,88 | -1,92% | - |
| 07.02.2024 | 14,65 | 14,80 | 14,15 | 14,15 | -1,91% | - |
| 06.02.2024 | 14,30 | 14,55 | 14,18 | 14,43 | 1,23% | - |
| 05.02.2024 | 14,19 | 14,35 | 14,07 | 14,25 | -0,70% | - |
| 02.02.2024 | 14,60 | 14,80 | 14,17 | 14,35 | -0,69% | - |
| 01.02.2024 | 14,67 | 14,75 | 14,15 | 14,45 | -3,34% | - |
| 31.01.2024 | 15,10 | 15,18 | 14,75 | 14,95 | -1,32% | - |
| 30.01.2024 | 15,50 | 15,70 | 14,97 | 15,15 | -3,81% | - |
| 29.01.2024 | 14,60 | 15,85 | 14,60 | 15,75 | 6,78% | - |
| 26.01.2024 | 14,60 | 14,85 | 14,45 | 14,75 | 0,68% | - |
| 25.01.2024 | 14,50 | 14,83 | 14,45 | 14,65 | -0,68% | - |
| 24.01.2024 | 14,70 | 14,95 | 14,60 | 14,75 | 1,21% | - |
| 23.01.2024 | 14,45 | 14,95 | 14,40 | 14,57 | -0,34% | - |
| 22.01.2024 | 14,30 | 14,85 | 14,25 | 14,62 | 3,35% | - |
| 19.01.2024 | 14,20 | 14,25 | 14,05 | 14,15 | -0,70% | - |
| 18.01.2024 | 14,10 | 14,45 | 14,05 | 14,25 | 3,64% | - |
| 17.01.2024 | 14,06 | 14,10 | 13,55 | 13,75 | -2,83% | - |
| 16.01.2024 | 14,25 | 14,35 | 14,03 | 14,15 | -1,39% | - |
| 15.01.2024 | 14,30 | 14,40 | 14,29 | 14,35 | -0,18% | - |
| 12.01.2024 | 14,55 | 14,85 | 14,35 | 14,38 | -2,03% | - |
| 11.01.2024 | 14,60 | 15,00 | 14,35 | 14,67 | -0,52% | - |
| 10.01.2024 | 14,80 | 15,15 | 14,65 | 14,75 | -2,64% | - |
| 09.01.2024 | 14,97 | 15,25 | 14,80 | 15,15 | -0,66% | - |
| 08.01.2024 | 15,42 | 15,51 | 14,58 | 15,25 | -3,17% | - |
| 05.01.2024 | 15,40 | 15,85 | 15,06 | 15,75 | 3,28% | - |
| 04.01.2024 | 15,40 | 15,63 | 15,05 | 15,25 | -3,17% | - |
| 03.01.2024 | 16,20 | 16,30 | 15,47 | 15,75 | -4,26% | - |
| 02.01.2024 | 16,80 | 16,80 | 16,35 | 16,45 | -3,24% | - |
| 29.12.2023 | 17,00 | 17,05 | 16,93 | 17,00 | 0,29% | - |
| 28.12.2023 | 16,90 | 17,05 | 16,84 | 16,95 | -0,59% | - |
| 27.12.2023 | 17,15 | 17,25 | 16,86 | 17,05 | 0,59% | - |
| 22.12.2023 | 17,15 | 17,35 | 16,95 | 16,95 | -1,24% | - |