Ziprecruiter Inc

ZIP
🏛️ 德国 →
3.66
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 12.62 12.62 12.28 12.29 0.0M
2023-12-28 12.97 12.97 12.00 12.62 0.0M
2023-12-27 13.27 13.27 12.72 12.72 0.0M
2023-12-22 12.77 12.87 12.77 12.87 0.0M
2023-12-21 12.76 12.76 12.73 12.73 0.0M
2023-12-20 12.84 13.23 12.77 12.77 0.0M
2023-12-19 12.77 12.99 12.77 12.99 0.0M
2023-12-18 12.64 12.68 12.64 12.68 0.0M
2023-12-15 13.01 13.38 12.74 12.74 0.0M
2023-12-14 12.65 13.12 12.62 12.90 0.0M
2023-12-13 12.50 12.89 12.38 12.89 0.0M
2023-12-12 12.46 12.75 12.46 12.75 0.0M
2023-12-11 12.29 12.79 12.29 12.79 0.0M
2023-12-08 12.01 12.54 12.01 12.40 0.0M
2023-12-07 12.03 12.48 12.03 12.11 0.0M
2023-12-06 12.50 12.54 12.50 12.54 0.0M
2023-12-05 12.59 12.59 12.59 12.59 0.0M
2023-12-04 12.59 12.59 12.35 12.35 0.0M
2023-12-01 12.60 12.62 12.24 12.24 0.0M
2023-11-30 12.56 12.56 12.56 12.56 0.0M
2023-11-29 11.98 12.42 11.98 12.42 0.0M
2023-11-28 11.67 11.67 11.56 11.56 0.0M
2023-11-27 11.51 11.51 11.51 11.51 0.0M
2023-11-24 11.61 11.61 11.61 11.61 0.0M
2023-11-23 11.93 11.96 11.93 11.96 0.0M
2023-11-22 11.86 11.86 11.77 11.77 0.0M
2023-11-21 11.85 11.85 11.64 11.64 0.0M
2023-11-20 11.72 11.77 11.56 11.77 0.0M
2023-11-17 11.55 11.55 11.08 11.08 0.0M
2023-11-16 11.61 11.67 11.23 11.23 0.0M
2023-11-15 11.27 11.39 10.98 11.39 0.0M
2023-11-14 11.08 11.19 10.76 10.93 0.0M
2023-11-13 11.16 11.17 10.81 10.86 0.0M
2023-11-10 11.05 11.08 10.64 11.00 0.0M
2023-11-09 10.80 11.58 10.55 10.68 0.0M
2023-11-08 10.90 10.90 10.52 10.52 0.0M
2023-11-07 10.51 11.03 10.51 10.79 0.0M
2023-11-06 10.84 10.84 10.60 10.60 0.0M
2023-11-03 10.32 11.03 10.32 11.03 0.0M
2023-11-02 10.30 10.30 10.30 10.30 0.0M
2023-11-01 10.22 10.22 9.94 10.07 0.0M
2023-10-31 10.15 10.15 10.06 10.06 0.0M
2023-10-30 9.90 10.07 9.83 10.07 0.0M
2023-10-27 10.02 10.02 9.65 9.90 0.0M
2023-10-26 9.70 9.80 9.70 9.80 0.0M
2023-10-25 10.29 10.29 10.03 10.03 0.0M
2023-10-24 10.04 10.04 10.04 10.04 0.0M
2023-10-23 10.16 10.17 9.80 9.80 0.0M
2023-10-20 9.83 10.13 9.83 10.09 0.0M
2023-10-19 10.00 10.00 10.00 10.00 0.0M
2023-10-18 10.22 10.25 10.22 10.25 0.0M
2023-10-17 10.63 10.63 10.49 10.49 0.0M
2023-10-16 10.32 10.62 10.02 10.49 0.0M
2023-10-13 10.57 10.57 10.50 10.50 0.0M
2023-10-12 10.93 11.29 10.58 10.60 0.0M
2023-10-11 11.30 11.65 11.14 11.14 0.0M
2023-10-10 11.69 11.70 11.69 11.70 0.0M
2023-10-09 11.40 11.40 11.40 11.40 0.0M
2023-10-06 11.06 11.07 11.06 11.07 0.0M
2023-10-05 11.11 11.17 11.10 11.17 0.0M
2023-10-04 11.43 11.43 10.91 11.12 0.0M
2023-10-03 11.00 11.30 10.88 11.30 0.0M
2023-10-02 11.49 11.49 11.20 11.20 0.0M
2023-09-29 11.60 11.60 11.37 11.37 0.0M
2023-09-28 11.10 11.59 11.10 11.59 0.0M
2023-09-27 11.30 11.34 11.29 11.34 0.0M
2023-09-26 11.21 11.51 11.10 11.16 0.0M
2023-09-25 12.00 12.07 11.40 11.40 0.0M
2023-09-22 12.18 12.32 12.00 12.00 0.0M
2023-09-21 13.19 13.20 11.51 12.25 0.0M
2023-09-20 14.25 14.25 12.79 13.08 0.0M
2023-09-19 13.80 14.00 13.77 14.00 0.0M
2023-09-18 14.10 14.10 13.91 13.93 0.0M
2023-09-15 14.44 14.44 14.04 14.04 0.0M
2023-09-14 13.94 14.47 13.94 14.14 0.0M
2023-09-13 13.69 13.85 13.69 13.85 0.0M
2023-09-12 14.17 14.17 13.77 14.00 0.0M
2023-09-11 14.21 14.21 13.95 13.96 0.0M
2023-09-08 13.73 13.92 13.54 13.92 0.0M
2023-09-07 14.27 14.27 13.90 13.91 0.0M
2023-09-06 13.91 14.00 13.91 14.00 0.0M
2023-09-05 13.89 13.89 13.89 13.89 0.0M
2023-09-04 13.70 14.07 13.68 14.07 0.0M
2023-09-01 14.23 14.24 13.86 14.03 0.0M
2023-08-31 14.82 14.82 13.99 13.99 0.0M
2023-08-29 14.90 14.90 14.90 14.90 0.0M
2023-08-25 14.79 15.04 14.79 15.04 0.0M
2023-08-23 15.37 15.37 14.91 15.06 0.0M
2023-08-22 15.04 15.30 15.04 15.23 0.0M
2023-08-21 14.75 14.75 14.72 14.72 0.0M
2023-08-18 15.15 15.25 15.15 15.25 0.0M
2023-08-17 14.80 14.93 14.80 14.84 0.0M
2023-08-16 14.81 14.81 14.81 14.81 0.0M
2023-08-15 15.49 15.49 14.66 14.91 0.0M
2023-08-14 14.82 15.49 14.82 15.30 0.0M
2023-08-11 14.26 14.67 14.23 14.67 0.0M
2023-08-10 14.05 14.44 14.05 14.31 0.0M
2023-08-09 14.00 14.29 12.95 14.21 0.0M
2023-08-08 15.50 15.54 15.41 15.54 0.0M
2023-08-07 16.59 16.59 15.50 15.50 0.0M
2023-08-04 16.17 16.46 16.17 16.36 0.0M
2023-08-03 16.87 16.87 16.37 16.37 0.0M
2023-08-02 16.71 16.71 16.11 16.11 0.0M
2023-08-01 16.59 17.10 16.59 17.10 0.0M
2023-07-31 16.06 17.03 16.06 17.03 0.0M
2023-07-28 16.11 16.20 16.11 16.20 0.0M
2023-07-27 16.06 16.52 16.02 16.52 0.0M
2023-07-26 16.83 16.83 16.17 16.25 0.0M
2023-07-25 16.06 16.93 16.06 16.66 0.0M
2023-07-24 16.38 16.46 16.38 16.46 0.0M
2023-07-21 16.29 16.29 16.04 16.04 0.0M
2023-07-20 17.17 17.17 16.63 16.63 0.0M
2023-07-19 17.00 17.25 16.93 16.93 0.0M
2023-07-18 16.58 16.58 16.58 16.58 0.0M
2023-07-14 16.76 16.76 16.70 16.70 0.0M
2023-07-13 16.53 17.00 16.53 17.00 0.0M
2023-07-12 16.36 16.98 16.36 16.84 0.0M
2023-07-11 16.65 16.87 16.40 16.40 0.0M
2023-07-10 16.01 16.01 16.01 16.01 0.0M
2023-07-07 16.41 16.41 16.23 16.24 0.0M
2023-07-06 15.98 16.14 15.95 16.14 0.0M
2023-07-05 16.31 16.31 16.07 16.22 0.0M
2023-07-04 16.11 16.12 15.95 15.95 0.0M
2023-07-03 16.55 16.55 16.03 16.03 0.0M
2023-06-30 16.40 16.56 16.40 16.40 0.0M
2023-06-29 16.36 16.40 16.12 16.31 0.0M
2023-06-28 15.28 15.89 15.28 15.79 0.0M
2023-06-27 15.14 15.14 15.10 15.10 0.0M
2023-06-26 15.32 15.32 15.32 15.32 0.0M
2023-06-23 15.04 15.04 14.88 14.88 0.0M
2023-06-22 14.69 14.69 14.69 14.69 0.0M
2023-06-21 14.60 14.60 14.50 14.50 0.0M
2023-06-20 15.25 15.25 14.79 14.79 0.0M
2023-06-19 14.96 14.96 14.96 14.96 0.0M
2023-06-16 15.28 15.28 14.96 14.98 0.0M
2023-06-15 15.00 15.00 14.93 14.93 0.0M
2023-06-14 15.84 15.88 15.23 15.23 0.0M
2023-06-13 15.63 16.19 15.63 15.98 0.0M
2023-06-12 15.17 16.15 15.17 16.15 0.0M
2023-06-09 14.81 14.81 14.81 14.81 0.0M
2023-06-08 15.24 15.50 14.72 14.81 0.0M
2023-06-07 15.63 15.74 15.35 15.74 0.0M
2023-06-06 15.16 15.50 15.16 15.50 0.0M
2023-06-05 15.33 15.33 14.85 14.93 0.0M
2023-06-02 14.93 15.20 14.93 15.20 0.0M
2023-06-01 14.78 15.21 13.90 14.49 0.0M
2023-05-31 14.31 14.40 14.31 14.40 0.0M
2023-05-30 14.59 15.04 14.31 14.31 0.0M
2023-05-29 14.56 14.56 14.56 14.56 0.0M
2023-05-26 14.60 14.60 14.17 14.20 0.0M
2023-05-25 14.47 14.50 14.47 14.50 0.0M
2023-05-24 14.99 14.99 14.68 14.68 0.0M
2023-05-23 15.08 15.08 14.69 14.75 0.0M
2023-05-22 14.38 14.38 14.38 14.38 0.0M
2023-05-19 14.60 14.60 14.60 14.60 0.0M
2023-05-18 14.31 14.72 14.31 14.72 0.0M
2023-05-17 13.98 14.31 13.98 14.31 0.0M
2023-05-16 13.50 13.53 13.50 13.53 0.0M
2023-05-15 13.99 14.00 13.60 13.85 0.0M
2023-05-12 14.42 14.42 13.80 13.80 0.0M
2023-05-11 14.93 14.93 13.81 14.03 0.0M
2023-05-10 14.38 15.28 14.38 15.06 0.0M
2023-05-09 15.42 15.90 15.42 15.90 0.0M
2023-05-08 15.78 15.78 15.78 15.78 0.0M
2023-05-05 15.78 15.78 15.73 15.73 0.0M
2023-05-04 14.81 14.98 14.59 14.98 0.0M
2023-05-03 15.00 15.00 15.00 15.00 0.0M
2023-05-02 15.52 15.52 15.06 15.06 0.0M
2023-04-28 15.22 15.42 15.22 15.42 0.0M
2023-04-27 15.01 15.51 15.01 15.30 0.0M
2023-04-26 15.58 15.58 15.16 15.27 0.0M
2023-04-25 16.01 16.01 16.01 16.01 0.0M
2023-04-24 16.14 16.14 15.40 15.81 0.0M
2023-04-20 15.74 15.74 15.71 15.73 0.0M
2023-04-19 15.86 15.86 15.86 15.86 0.0M
2023-04-18 15.97 15.97 15.31 15.31 0.0M
2023-04-17 15.80 16.14 15.70 15.70 0.0M
2023-04-14 15.84 15.93 15.38 15.93 0.0M
2023-04-13 14.91 15.70 14.87 15.63 0.0M
2023-04-12 15.00 15.00 14.75 14.75 0.0M
2023-04-11 15.14 15.23 14.98 14.98 0.0M
2023-04-06 14.66 14.91 14.66 14.88 0.0M
2023-04-05 14.55 14.55 14.10 14.26 0.0M
2023-04-04 14.75 14.78 14.19 14.43 0.0M
2023-04-03 14.96 14.97 14.53 14.54 0.0M
2023-03-31 14.30 14.82 14.30 14.80 0.0M
2023-03-30 14.03 14.44 14.03 14.44 0.0M
2023-03-29 14.49 14.49 14.28 14.30 0.0M
2023-03-28 14.45 14.45 13.79 13.79 0.0M
2023-03-27 13.96 13.97 13.87 13.87 0.0M
2023-03-24 13.74 14.08 13.74 14.08 0.0M
2023-03-23 13.85 14.42 13.51 14.02 0.0M
2023-03-22 14.45 14.45 13.76 13.76 0.0M
2023-03-21 13.85 14.52 13.85 14.36 0.0M
2023-03-20 13.91 14.01 13.57 13.80 0.0M
2023-03-17 13.69 13.97 13.69 13.76 0.0M
2023-03-16 14.13 14.14 13.74 13.74 0.0M
2023-03-15 14.18 14.18 13.11 13.97 0.0M
2023-03-14 13.89 14.63 13.89 14.12 0.0M
2023-03-13 14.50 14.58 13.81 14.17 0.0M
2023-03-10 15.07 15.27 14.32 14.32 0.0M
2023-03-09 16.11 16.59 14.99 15.01 0.0M
2023-03-08 16.70 16.70 16.25 16.25 0.0M
2023-03-07 15.66 16.45 15.66 16.45 0.0M
2023-03-06 16.48 16.48 16.01 16.25 0.0M
2023-03-03 16.33 16.60 15.84 16.60 0.0M
2023-03-02 15.75 16.28 15.75 16.08 0.0M
2023-03-01 16.31 16.31 15.97 15.97 0.0M
2023-02-28 16.11 16.52 16.10 16.52 0.0M
2023-02-27 16.91 17.16 16.16 16.22 0.0M
2023-02-24 16.87 16.91 16.51 16.51 0.0M
2023-02-23 17.31 17.31 16.15 16.39 0.0M
2023-02-22 18.00 18.80 16.28 17.00 0.0M
2023-02-21 22.26 22.26 21.68 21.68 0.0M
2023-02-20 21.88 21.88 21.48 21.48 0.0M
2023-02-17 21.77 22.44 21.56 22.44 0.0M
2023-02-16 22.49 22.49 21.98 22.28 0.0M
2023-02-15 21.91 22.39 21.32 22.26 0.0M
2023-02-14 20.61 21.77 20.61 21.60 0.0M
2023-02-13 20.24 20.90 20.24 20.90 0.0M
2023-02-10 20.42 20.45 20.42 20.45 0.0M
2023-02-09 20.51 21.04 20.50 20.86 0.0M
2023-02-08 20.52 20.79 20.40 20.40 0.0M
2023-02-07 20.74 20.77 20.17 20.70 0.0M
2023-02-06 19.69 20.50 19.38 20.29 0.0M
2023-02-03 19.23 20.00 19.22 20.00 0.0M
2023-02-02 18.91 19.46 18.91 19.46 0.0M
2023-02-01 18.28 18.38 17.68 18.14 0.0M
2023-01-31 17.65 17.95 17.65 17.95 0.0M
2023-01-30 17.17 17.55 17.17 17.55 0.0M
2023-01-27 17.87 17.87 17.80 17.83 0.0M
2023-01-26 17.21 17.63 17.21 17.38 0.0M
2023-01-25 16.92 17.49 16.92 17.49 0.0M
2023-01-24 17.05 17.28 17.05 17.28 0.0M
2023-01-23 17.10 17.30 17.10 17.30 0.0M
2023-01-20 16.90 17.04 16.85 17.04 0.0M
2023-01-19 16.06 16.60 16.00 16.60 0.0M
2023-01-18 16.00 16.73 16.00 16.30 0.0M
2023-01-17 16.36 16.36 16.36 16.36 0.0M
2023-01-16 16.52 16.54 16.52 16.54 0.0M
2023-01-12 15.75 16.23 15.75 16.18 0.0M
2023-01-11 15.68 16.09 15.68 16.09 0.0M
2023-01-10 15.63 15.99 15.63 15.99 0.0M
2023-01-09 15.79 15.83 15.32 15.61 0.0M
2023-01-06 15.57 15.57 15.50 15.50 0.0M
2023-01-05 15.24 15.50 15.24 15.50 0.0M
2023-01-04 15.99 15.99 15.50 15.62 0.0M
2023-01-03 15.51 15.88 15.51 15.55 0.0M
2023-01-02 15.62 15.68 15.18 15.68 0.0M