Ziff Davis, Inc. ZD
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$54,67-2,02 (-3,56 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54,49 | -3,87 % | $56,80 | $57,20 | $53,92 | 200,91K |
| 2026-09-30 | $56,69 | +0,64 % | $56,25 | $57,48 | $56,10 | 754,90K |
| 2026-09-29 | $56,33 | +1,17 % | $55,52 | $56,39 | $55,28 | 477,00K |
| 2026-09-28 | $55,68 | -1,47 % | $56,38 | $56,71 | $55,55 | 554,60K |
| 2026-09-25 | $56,51 | +0,07 % | $56,72 | $57,54 | $56,32 | 632,90K |
| 2026-09-24 | $56,47 | -0,49 % | $56,32 | $57,36 | $56,32 | 422,90K |
| 2026-09-23 | $56,75 | -2,49 % | $57,98 | $57,98 | $56,33 | 530,80K |
| 2026-09-22 | $58,20 | +1,27 % | $57,96 | $58,25 | $56,26 | 539,70K |
| 2026-09-21 | $57,47 | -0,03 % | $58,04 | $58,57 | $57,35 | 547,00K |
| 2026-09-18 | $57,49 | -2,77 % | $58,79 | $58,79 | $56,81 | 2,79M |
| 2026-09-17 | $59,13 | +0,65 % | $58,80 | $60,48 | $58,04 | 924,90K |
| 2026-09-16 | $58,75 | -0,78 % | $58,95 | $60,11 | $58,11 | 946,40K |
| 2026-09-15 | $59,21 | +3,24 % | $57,18 | $60,00 | $56,86 | 974,60K |
| 2026-09-14 | $57,35 | +2,01 % | $56,45 | $57,55 | $56,04 | 755,80K |
| 2026-09-11 | $56,22 | +1,68 % | $55,85 | $56,87 | $55,19 | 553,90K |
| 2026-09-10 | $55,29 | -0,05 % | $55,12 | $55,86 | $55,03 | 430,10K |
| 2026-09-09 | $55,32 | -0,74 % | $55,37 | $55,44 | $54,75 | 753,70K |
| 2026-09-08 | $55,73 | +0,05 % | $55,12 | $55,96 | $54,75 | 551,00K |
| 2026-09-04 | $55,70 | -1,08 % | $56,05 | $56,36 | $55,11 | 352,10K |
| 2026-09-03 | $56,31 | -0,67 % | $57,25 | $57,68 | $55,76 | 492,20K |
| 2026-09-02 | $56,69 | +2,62 % | $55,11 | $57,14 | $55,04 | 845,00K |
| 2026-09-01 | $55,24 | +0,16 % | $55,15 | $55,70 | $54,74 | 589,00K |
| 2026-08-31 | $55,15 | -1,20 % | $55,50 | $55,72 | $55,00 | 535,70K |
| 2026-08-28 | $55,82 | 0,00 % | $55,82 | $56,67 | $55,67 | 285,50K |
| 2026-08-27 | $55,82 | +0,38 % | $55,76 | $56,47 | $55,26 | 319,50K |
| 2026-08-26 | $55,61 | +0,36 % | $54,95 | $56,01 | $54,64 | 550,10K |
| 2026-08-25 | $55,41 | -0,57 % | $55,46 | $56,15 | $55,01 | 350,80K |
| 2026-08-24 | $55,73 | -0,62 % | $56,07 | $56,69 | $55,48 | 403,40K |
| 2026-08-21 | $56,08 | +1,23 % | $55,36 | $56,30 | $55,00 | 521,20K |
| 2026-08-20 | $55,40 | -0,18 % | $55,23 | $56,06 | $55,00 | 371,90K |
| 2026-08-19 | $55,50 | +0,74 % | $55,09 | $56,20 | $55,07 | 361,10K |
| 2026-08-18 | $55,09 | +1,44 % | $55,27 | $56,16 | $54,79 | 502,90K |
| 2026-08-17 | $54,31 | -1,93 % | $55,02 | $55,47 | $53,84 | 676,90K |
| 2026-08-14 | $55,38 | -0,95 % | $55,79 | $55,79 | $54,97 | 394,40K |
| 2026-08-13 | $55,91 | +1,77 % | $55,07 | $55,95 | $54,74 | 554,90K |
| 2026-08-12 | $54,94 | +2,69 % | $53,54 | $55,20 | $53,54 | 990,10K |
| 2026-08-11 | $53,50 | -1,49 % | $54,95 | $55,60 | $53,20 | 684,20K |
| 2026-08-10 | $54,31 | +0,82 % | $56,21 | $56,21 | $53,63 | 1,07M |
| 2026-08-07 | $53,87 | +5,73 % | $56,94 | $58,06 | $52,75 | 1,47M |
| 2026-08-06 | $50,95 | -3,36 % | $52,56 | $52,70 | $50,40 | 728,60K |
| 2026-08-05 | $52,72 | -4,80 % | $55,31 | $55,32 | $51,99 | 763,40K |
| 2026-08-04 | $55,38 | +2,54 % | $53,59 | $55,46 | $53,59 | 627,90K |
| 2026-08-03 | $54,01 | +1,75 % | $53,72 | $54,98 | $52,94 | 573,60K |
| 2026-07-31 | $53,08 | +0,89 % | $52,89 | $53,44 | $51,57 | 397,60K |
| 2026-07-30 | $52,61 | -3,06 % | $53,43 | $53,43 | $51,90 | 419,50K |
| 2026-07-29 | $54,27 | +2,53 % | $53,01 | $54,90 | $53,01 | 551,60K |
| 2026-07-28 | $52,93 | +1,09 % | $53,08 | $53,76 | $52,28 | 441,50K |
| 2026-07-27 | $52,36 | +1,47 % | $52,37 | $53,16 | $52,02 | 418,20K |
| 2026-07-24 | $51,60 | -0,41 % | $52,05 | $53,36 | $51,55 | 444,60K |
| 2026-07-23 | $51,81 | -0,79 % | $52,05 | $52,13 | $50,93 | 872,80K |
| 2026-07-22 | $52,22 | -0,32 % | $52,59 | $52,76 | $51,49 | 536,20K |
| 2026-07-21 | $52,39 | -3,66 % | $53,85 | $54,97 | $51,79 | 485,00K |
| 2026-07-20 | $54,38 | +0,74 % | $53,93 | $54,95 | $53,64 | 638,50K |
| 2026-07-17 | $53,98 | +0,65 % | $52,72 | $54,46 | $52,50 | 587,10K |
| 2026-07-16 | $53,63 | +2,94 % | $52,17 | $53,66 | $52,11 | 482,90K |
| 2026-07-15 | $52,10 | +0,31 % | $52,41 | $53,46 | $51,96 | 492,50K |
| 2026-07-14 | $51,94 | +0,13 % | $51,89 | $52,32 | $51,38 | 515,60K |
| 2026-07-13 | $51,87 | -0,59 % | $52,18 | $52,75 | $51,76 | 393,20K |
| 2026-07-10 | $52,18 | -1,29 % | $53,44 | $53,95 | $51,92 | 391,30K |
| 2026-07-09 | $52,86 | +1,69 % | $50,77 | $52,97 | $50,44 | 455,90K |
| 2026-07-08 | $51,98 | -2,40 % | $52,53 | $53,13 | $51,18 | 675,40K |
| 2026-07-07 | $53,26 | -0,97 % | $53,95 | $54,75 | $52,89 | 521,30K |
| 2026-07-06 | $53,78 | +2,57 % | $52,24 | $53,87 | $51,46 | 645,50K |
| 2026-07-02 | $52,43 | +0,89 % | $51,96 | $52,63 | $51,57 | 622,90K |
| 2026-07-01 | $51,97 | -0,76 % | $52,69 | $53,43 | $51,93 | 1,00M |
| 2026-06-30 | $52,37 | +0,33 % | $52,15 | $52,59 | $51,83 | 1,22M |
| 2026-06-29 | $52,20 | +3,53 % | $50,54 | $52,25 | $50,29 | 1,16M |
| 2026-06-26 | $50,42 | +3,85 % | $48,18 | $50,50 | $47,86 | 1,19M |
| 2026-06-25 | $48,55 | +0,77 % | $47,77 | $48,69 | $47,32 | 616,00K |
| 2026-06-24 | $48,18 | +3,84 % | $46,44 | $48,39 | $46,05 | 788,60K |
| 2026-06-23 | $46,40 | +2,38 % | $45,07 | $46,48 | $44,74 | 854,30K |
| 2026-06-22 | $45,32 | -1,54 % | $45,03 | $46,53 | $44,90 | 765,20K |
| 2026-06-18 | $46,03 | +3,86 % | $44,61 | $46,91 | $44,13 | 1,60M |
| 2026-06-17 | $44,32 | -3,59 % | $45,49 | $45,65 | $43,86 | 572,40K |
| 2026-06-16 | $45,97 | +0,26 % | $46,28 | $46,91 | $45,42 | 460,70K |
| 2026-06-15 | $45,85 | -0,89 % | $46,29 | $47,71 | $45,74 | 462,60K |
| 2026-06-12 | $46,26 | +1,14 % | $45,61 | $46,55 | $44,76 | 531,70K |
| 2026-06-11 | $45,74 | -0,13 % | $45,45 | $46,15 | $44,79 | 431,20K |
| 2026-06-10 | $45,80 | -1,23 % | $46,37 | $47,51 | $45,75 | 467,70K |
| 2026-06-09 | $46,37 | -0,49 % | $46,26 | $47,27 | $44,81 | 606,50K |
| 2026-06-08 | $46,60 | +1,72 % | $46,47 | $46,81 | $45,25 | 487,40K |
| 2026-06-05 | $45,81 | -4,46 % | $48,24 | $48,51 | $45,51 | 530,90K |
| 2026-06-04 | $47,95 | +7,66 % | $45,46 | $48,03 | $45,04 | 641,50K |
| 2026-06-03 | $44,54 | -1,94 % | $45,31 | $45,48 | $44,40 | 602,80K |
| 2026-06-02 | $45,42 | -1,65 % | $46,50 | $46,89 | $44,50 | 688,30K |
| 2026-06-01 | $46,18 | +2,46 % | $45,07 | $46,39 | $44,90 | 451,60K |
| 2026-05-29 | $45,07 | 0,00 % | $45,07 | $45,56 | $44,03 | 687,10K |
| 2026-05-28 | $45,07 | -1,44 % | $45,31 | $46,24 | $43,44 | 542,20K |
| 2026-05-27 | $45,73 | +2,17 % | $44,80 | $46,30 | $44,80 | 652,40K |
| 2026-05-26 | $44,76 | +2,43 % | $43,17 | $44,91 | $43,12 | 506,30K |