18,090$
1,52%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 17,88 | 18,48 | 17,46 | 17,82 | -2,25% | 7.074.396,00 |
| 16.10.2025 | 18,73 | 19,19 | 18,03 | 18,23 | -1,83% | 7.342.154,00 |
| 15.10.2025 | 19,48 | 19,54 | 18,44 | 18,57 | -3,33% | 8.723.036,00 |
| 14.10.2025 | 18,25 | 19,56 | 18,10 | 19,21 | 1,69% | 6.693.955,00 |
| 13.10.2025 | 18,69 | 19,08 | 18,50 | 18,89 | 2,66% | 6.828.559,00 |
| 10.10.2025 | 20,52 | 20,52 | 18,35 | 18,40 | -9,67% | 16.851.353,00 |
| 09.10.2025 | 20,82 | 21,30 | 19,83 | 20,37 | 3,03% | 16.003.386,00 |
| 08.10.2025 | 20,50 | 21,54 | 19,40 | 19,77 | -0,95% | 17.697.516,00 |
| 07.10.2025 | 20,20 | 20,20 | 19,14 | 19,96 | -0,10% | 7.180.329,00 |
| 06.10.2025 | 19,73 | 20,62 | 19,03 | 19,98 | 3,31% | 7.990.637,00 |
| 03.10.2025 | 19,30 | 19,74 | 19,04 | 19,34 | 0,73% | 782.345,00 |
| 02.10.2025 | 20,10 | 20,10 | 19,05 | 19,20 | -4,14% | 10.387.945,00 |
| 01.10.2025 | 20,65 | 21,76 | 19,67 | 20,03 | 0,81% | 10.593.050,00 |
| 30.09.2025 | 21,00 | 21,00 | 19,76 | 19,87 | -5,56% | 7.212.926,00 |
| 29.09.2025 | 20,92 | 21,35 | 20,58 | 21,04 | 2,53% | 5.354.049,00 |
| 26.09.2025 | 20,31 | 20,60 | 20,17 | 20,52 | 1,03% | 4.296.100,00 |
| 25.09.2025 | 19,95 | 20,35 | 19,52 | 20,31 | -1,26% | 4.848.559,00 |
| 24.09.2025 | 21,79 | 21,79 | 20,55 | 20,57 | -4,55% | 5.142.218,00 |
| 23.09.2025 | 22,00 | 22,13 | 21,48 | 21,55 | -2,40% | 5.782.530,00 |
| 22.09.2025 | 21,21 | 22,19 | 20,96 | 22,08 | 2,75% | 7.678.365,00 |
| 19.09.2025 | 21,26 | 21,56 | 20,88 | 21,49 | 1,85% | 9.065.369,00 |
| 18.09.2025 | 21,35 | 21,79 | 20,90 | 21,10 | 2,38% | 7.693.527,00 |
| 17.09.2025 | 20,33 | 20,62 | 19,61 | 20,61 | 1,08% | 5.582.324,00 |
| 16.09.2025 | 20,40 | 20,53 | 19,81 | 20,39 | 0,10% | 4.898.786,00 |
| 15.09.2025 | 20,35 | 21,16 | 19,99 | 20,37 | 0,10% | 7.706.265,00 |
| 12.09.2025 | 20,80 | 20,99 | 20,00 | 20,35 | -1,97% | 6.513.589,00 |
| 11.09.2025 | 18,76 | 20,82 | 18,54 | 20,76 | 10,07% | 10.020.112,00 |
| 10.09.2025 | 18,89 | 19,78 | 18,75 | 18,86 | 0,86% | 9.302.715,00 |
| 09.09.2025 | 18,64 | 18,73 | 18,25 | 18,70 | 0,70% | 5.189.555,00 |
| 08.09.2025 | 18,99 | 19,11 | 18,56 | 18,57 | -1,75% | 5.536.872,00 |
| 05.09.2025 | 19,06 | 19,60 | 18,51 | 18,90 | 1,18% | 6.638.802,00 |
| 04.09.2025 | 18,58 | 18,75 | 18,22 | 18,68 | -0,48% | 4.343.784,00 |
| 03.09.2025 | 18,50 | 20,00 | 18,49 | 18,77 | 1,30% | 6.737.426,00 |
| 02.09.2025 | 18,88 | 19,02 | 17,92 | 18,53 | -5,65% | 8.244.231,00 |
| 29.08.2025 | 19,59 | 20,17 | 19,47 | 19,64 | 0,46% | 6.062.825,00 |
| 28.08.2025 | 20,19 | 20,31 | 19,28 | 19,55 | -1,86% | 5.974.557,00 |
| 27.08.2025 | 19,97 | 20,33 | 19,73 | 19,92 | 1,01% | 6.982.170,00 |
| 26.08.2025 | 19,49 | 19,89 | 19,41 | 19,72 | 0,10% | 4.172.831,00 |
| 25.08.2025 | 19,49 | 19,79 | 19,21 | 19,70 | 0,77% | 5.551.460,00 |
| 22.08.2025 | 18,37 | 19,69 | 18,28 | 19,55 | 6,89% | 8.729.744,00 |
| 21.08.2025 | 17,95 | 18,42 | 17,90 | 18,29 | 0,66% | 5.142.935,00 |
| 20.08.2025 | 18,79 | 18,79 | 17,38 | 18,17 | -4,42% | 11.404.016,00 |
| 19.08.2025 | 19,71 | 19,99 | 18,74 | 19,01 | -3,55% | 9.857.034,00 |
| 18.08.2025 | 19,00 | 19,85 | 18,89 | 19,71 | 3,03% | 8.365.191,00 |
| 15.08.2025 | 17,95 | 19,14 | 17,75 | 19,13 | 7,41% | 9.455.782,00 |
| 14.08.2025 | 18,10 | 18,34 | 17,52 | 17,81 | -3,42% | 7.490.293,00 |
| 13.08.2025 | 18,90 | 19,10 | 18,24 | 18,44 | -0,49% | 8.469.653,00 |
| 12.08.2025 | 18,09 | 18,82 | 17,61 | 18,53 | 2,83% | 8.654.479,00 |
| 11.08.2025 | 18,55 | 18,95 | 17,87 | 18,02 | -3,79% | 11.222.970,00 |
| 08.08.2025 | 19,35 | 19,86 | 18,67 | 18,73 | -4,34% | 13.112.623,00 |
| 07.08.2025 | 20,79 | 21,02 | 18,60 | 19,58 | -3,21% | 21.557.050,00 |
| 06.08.2025 | 18,55 | 20,49 | 18,55 | 20,23 | 27,47% | 47.201.106,00 |
| 05.08.2025 | 16,00 | 16,14 | 15,58 | 15,87 | 0,44% | 11.755.756,00 |
| 04.08.2025 | 15,15 | 15,82 | 15,00 | 15,80 | 4,77% | 5.190.463,00 |
| 01.08.2025 | 15,14 | 15,28 | 14,55 | 15,08 | -3,64% | 8.155.891,00 |
| 31.07.2025 | 15,65 | 16,37 | 15,47 | 15,65 | 0,58% | 8.183.498,00 |
| 30.07.2025 | 15,39 | 15,77 | 15,21 | 15,56 | 0,52% | 4.638.453,00 |
| 29.07.2025 | 16,05 | 16,05 | 15,26 | 15,48 | -3,55% | 5.843.051,00 |
| 28.07.2025 | 16,20 | 16,25 | 15,79 | 16,05 | 0,06% | 5.032.050,00 |
| 25.07.2025 | 15,76 | 16,06 | 15,57 | 16,04 | 0,94% | 5.380.988,00 |
| 24.07.2025 | 16,51 | 16,83 | 15,77 | 15,89 | -4,05% | 8.691.246,00 |
| 23.07.2025 | 15,85 | 16,57 | 15,62 | 16,56 | 6,02% | 9.993.394,00 |
| 22.07.2025 | 15,49 | 15,68 | 14,91 | 15,62 | -0,06% | 9.721.411,00 |
| 21.07.2025 | 16,07 | 16,42 | 15,58 | 15,63 | 0,19% | 11.919.231,00 |
| 18.07.2025 | 16,25 | 16,26 | 15,58 | 15,60 | -1,89% | 10.201.519,00 |
| 17.07.2025 | 15,22 | 16,31 | 15,14 | 15,90 | 6,21% | 15.037.187,00 |
| 16.07.2025 | 14,36 | 15,01 | 14,14 | 14,97 | 6,62% | 11.158.423,00 |
| 15.07.2025 | 14,34 | 14,59 | 14,00 | 14,04 | -0,71% | 7.274.920,00 |
| 14.07.2025 | 13,92 | 14,33 | 13,74 | 14,14 | 1,00% | 6.676.284,00 |
| 11.07.2025 | 14,60 | 14,85 | 13,86 | 14,00 | -6,29% | 11.317.428,00 |
| 10.07.2025 | 15,00 | 15,31 | 14,79 | 14,94 | -1,90% | 6.693.970,00 |
| 09.07.2025 | 15,10 | 15,86 | 14,95 | 15,23 | 1,53% | 10.120.933,00 |
| 08.07.2025 | 14,90 | 15,09 | 14,62 | 15,00 | 0,87% | 6.405.303,00 |
| 07.07.2025 | 15,34 | 15,35 | 14,71 | 14,87 | -3,75% | 9.153.671,00 |
| 03.07.2025 | 15,20 | 15,91 | 15,08 | 15,45 | 1,91% | 5.761.098,00 |
| 02.07.2025 | 14,95 | 15,21 | 14,85 | 15,16 | 0,13% | 7.532.013,00 |
| 01.07.2025 | 15,31 | 15,84 | 14,71 | 15,14 | -2,26% | 9.961.981,00 |
| 30.06.2025 | 15,51 | 16,30 | 15,30 | 15,49 | 2,51% | 13.829.146,00 |
| 27.06.2025 | 15,34 | 16,25 | 14,89 | 15,11 | -1,50% | 14.915.775,00 |
| 26.06.2025 | 15,01 | 15,62 | 14,44 | 15,34 | 2,13% | 12.491.385,00 |
| 25.06.2025 | 16,17 | 16,41 | 14,94 | 15,02 | -6,88% | 14.609.600,00 |
| 24.06.2025 | 18,00 | 18,18 | 16,04 | 16,13 | -4,05% | 21.198.981,00 |
| 23.06.2025 | 16,06 | 17,69 | 15,26 | 16,81 | 18,55% | 38.537.848,00 |
| 20.06.2025 | 14,00 | 15,03 | 13,98 | 14,18 | 12,63% | 17.994.839,00 |
| 18.06.2025 | 12,56 | 12,74 | 12,39 | 12,59 | 0,24% | 2.969.349,00 |
| 17.06.2025 | 12,49 | 12,85 | 12,43 | 12,56 | -0,32% | 4.172.737,00 |
| 16.06.2025 | 12,41 | 12,74 | 12,21 | 12,60 | 3,62% | 4.980.325,00 |
| 13.06.2025 | 12,36 | 12,58 | 12,10 | 12,16 | -4,48% | 4.736.785,00 |
| 12.06.2025 | 12,83 | 12,83 | 12,57 | 12,73 | -0,93% | 3.402.425,00 |
| 11.06.2025 | 13,28 | 13,36 | 12,82 | 12,85 | -2,36% | 2.569.397,00 |
| 10.06.2025 | 13,49 | 13,58 | 12,98 | 13,16 | -3,24% | 3.776.862,00 |
| 09.06.2025 | 13,98 | 14,00 | 13,48 | 13,60 | -2,23% | 4.855.340,00 |
| 06.06.2025 | 13,79 | 13,99 | 13,60 | 13,91 | 1,98% | 4.087.876,00 |
| 05.06.2025 | 13,12 | 13,79 | 12,89 | 13,64 | 3,33% | 6.755.666,00 |
| 04.06.2025 | 13,20 | 13,37 | 13,03 | 13,20 | 0,23% | 3.231.958,00 |
| 03.06.2025 | 13,15 | 13,22 | 12,83 | 13,17 | 1,86% | 3.534.085,00 |
| 02.06.2025 | 13,10 | 13,14 | 12,25 | 12,93 | -1,60% | 6.525.132,00 |
| 30.05.2025 | 13,05 | 13,25 | 12,92 | 13,14 | 0,38% | 4.405.384,00 |
| 29.05.2025 | 13,72 | 13,73 | 12,93 | 13,09 | -3,04% | 3.212.451,00 |
| 28.05.2025 | 13,51 | 13,57 | 13,16 | 13,50 | -0,52% | 2.765.165,00 |