17,800$
-1,39%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 18,03 | 18,22 | 17,56 | 17,84 | -1,16% | 4.676.423,00 |
| 12.03.2026 | 17,69 | 18,47 | 17,69 | 18,05 | -1,04% | 4.581.072,00 |
| 11.03.2026 | 18,45 | 18,68 | 17,78 | 18,24 | -0,44% | 5.601.525,00 |
| 10.03.2026 | 19,09 | 19,26 | 18,09 | 18,32 | -3,98% | 123.502,00 |
| 09.03.2026 | 18,20 | 19,18 | 17,99 | 19,08 | 1,27% | 123.502,00 |
| 06.03.2026 | 18,49 | 18,98 | 18,30 | 18,84 | -0,37% | 123.502,00 |
| 05.03.2026 | 18,60 | 19,39 | 18,54 | 18,91 | 0,80% | 123.502,00 |
| 04.03.2026 | 18,31 | 18,86 | 18,29 | 18,76 | 3,99% | 9.744.186,00 |
| 03.03.2026 | 16,75 | 18,38 | 16,63 | 18,04 | 3,80% | 9.370.835,00 |
| 02.03.2026 | 16,19 | 17,50 | 16,10 | 17,38 | 2,54% | 8.193.502,00 |
| 27.02.2026 | 17,75 | 17,77 | 16,70 | 16,95 | -6,15% | 10.968.810,00 |
| 26.02.2026 | 17,94 | 18,65 | 17,81 | 18,06 | 1,18% | 11.348.214,00 |
| 25.02.2026 | 16,90 | 17,92 | 16,39 | 17,85 | 5,12% | 16.113.134,00 |
| 24.02.2026 | 15,02 | 16,99 | 14,84 | 16,98 | 13,35% | 17.637.673,00 |
| 23.02.2026 | 15,87 | 15,95 | 14,68 | 14,98 | -8,15% | 10.447.203,00 |
| 20.02.2026 | 15,53 | 16,53 | 15,39 | 16,31 | 4,02% | 8.661.749,00 |
| 19.02.2026 | 15,60 | 15,69 | 15,36 | 15,68 | -1,01% | 5.260.729,00 |
| 18.02.2026 | 15,25 | 15,95 | 15,08 | 15,84 | 3,46% | 5.973.702,00 |
| 17.02.2026 | 15,14 | 15,49 | 14,92 | 15,31 | -0,97% | 5.270.639,00 |
| 13.02.2026 | 15,10 | 15,71 | 14,86 | 15,46 | 3,20% | 6.813.814,00 |
| 12.02.2026 | 16,11 | 16,18 | 14,53 | 14,98 | -6,43% | 13.195.415,00 |
| 11.02.2026 | 17,40 | 17,48 | 15,86 | 16,01 | -6,76% | 9.378.982,00 |
| 10.02.2026 | 16,98 | 17,61 | 16,85 | 17,17 | 1,18% | 5.799.157,00 |
| 09.02.2026 | 16,67 | 17,12 | 16,26 | 16,97 | 0,47% | 6.936.678,00 |
| 06.02.2026 | 16,15 | 16,95 | 15,94 | 16,89 | 5,56% | 9.586.789,00 |
| 05.02.2026 | 16,94 | 17,17 | 15,85 | 16,00 | -7,89% | 12.631.011,00 |
| 04.02.2026 | 17,41 | 17,57 | 16,34 | 17,37 | -1,98% | 11.106.597,00 |
| 03.02.2026 | 18,70 | 18,74 | 16,75 | 17,72 | -5,14% | 17.544.568,00 |
| 02.02.2026 | 18,58 | 19,22 | 18,42 | 18,68 | 0,54% | 6.789.668,00 |
| 30.01.2026 | 19,25 | 19,40 | 18,48 | 18,58 | -4,57% | 8.016.947,00 |
| 29.01.2026 | 20,24 | 20,29 | 19,00 | 19,47 | -4,14% | 9.799.965,00 |
| 28.01.2026 | 20,19 | 20,51 | 19,96 | 20,31 | 1,50% | 6.306.810,00 |
| 27.01.2026 | 21,21 | 21,22 | 19,89 | 20,01 | -5,03% | 9.972.725,00 |
| 26.01.2026 | 21,40 | 21,72 | 20,98 | 21,07 | -3,13% | 6.145.842,00 |
| 23.01.2026 | 21,51 | 22,34 | 21,35 | 21,75 | 0,37% | 8.082.675,00 |
| 22.01.2026 | 20,85 | 21,69 | 20,49 | 21,67 | 5,97% | 8.048.813,00 |
| 21.01.2026 | 20,10 | 20,64 | 19,63 | 20,45 | 2,20% | 10.403.949,00 |
| 20.01.2026 | 19,66 | 20,87 | 19,51 | 20,01 | -1,23% | 11.176.152,00 |
| 16.01.2026 | 21,69 | 21,69 | 20,17 | 20,26 | -6,12% | 13.501.856,00 |
| 15.01.2026 | 22,60 | 22,65 | 21,52 | 21,58 | -3,19% | 8.785.191,00 |
| 14.01.2026 | 23,10 | 23,19 | 21,65 | 22,29 | -5,19% | 10.744.507,00 |
| 13.01.2026 | 24,35 | 24,40 | 22,95 | 23,51 | -3,17% | 7.589.452,00 |
| 12.01.2026 | 24,35 | 24,74 | 23,74 | 24,28 | -0,49% | 7.022.802,00 |
| 09.01.2026 | 23,84 | 24,90 | 23,77 | 24,40 | 3,17% | 10.908.168,00 |
| 08.01.2026 | 23,06 | 23,69 | 22,63 | 23,65 | 2,12% | 8.466.715,00 |
| 07.01.2026 | 24,00 | 24,06 | 23,08 | 23,16 | -2,69% | 9.279.320,00 |
| 06.01.2026 | 23,12 | 23,94 | 22,45 | 23,80 | 9,83% | 19.659.554,00 |
| 05.01.2026 | 20,38 | 21,89 | 20,29 | 21,67 | 8,84% | 13.575.219,00 |