17,580$
1,21%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 19,95 | 20,02 | 16,66 | 17,58 | 1,21% | 24.981.066,00 |
| 14.11.2024 | 19,12 | 19,12 | 16,16 | 17,37 | -2,20% | 33.853.135,00 |
| 13.11.2024 | 28,35 | 28,51 | 17,19 | 17,76 | -37,07% | 44.425.300,00 |
| 12.11.2024 | 33,30 | 34,20 | 27,92 | 28,22 | -23,19% | 19.454.859,00 |
| 11.11.2024 | 37,74 | 38,20 | 36,21 | 36,74 | 3,26% | 8.297.414,00 |
| 08.11.2024 | 35,20 | 35,95 | 34,54 | 35,58 | 3,91% | 6.248.352,00 |
| 07.11.2024 | 32,41 | 34,47 | 32,25 | 34,24 | 7,44% | 4.998.640,00 |
| 06.11.2024 | 30,73 | 31,88 | 30,30 | 31,87 | 9,82% | 3.889.457,00 |
| 05.11.2024 | 27,61 | 29,27 | 27,56 | 29,02 | 5,84% | 4.697.066,00 |
| 04.11.2024 | 27,65 | 27,98 | 27,22 | 27,42 | -1,69% | 2.256.761,00 |
| 01.11.2024 | 27,82 | 28,36 | 27,67 | 27,89 | 0,76% | 1.782.305,00 |
| 31.10.2024 | 28,94 | 29,25 | 27,64 | 27,68 | -5,24% | 2.614.835,00 |
| 30.10.2024 | 28,50 | 29,53 | 27,98 | 29,21 | 3,29% | 3.806.296,00 |
| 29.10.2024 | 26,95 | 28,34 | 26,51 | 28,28 | 4,55% | 2.902.799,00 |
| 28.10.2024 | 27,30 | 27,49 | 27,01 | 27,05 | 1,08% | 2.822.175,00 |
| 25.10.2024 | 26,19 | 26,98 | 25,93 | 26,76 | 2,41% | 3.224.071,00 |
| 24.10.2024 | 26,47 | 27,04 | 26,07 | 26,13 | 0,19% | 2.204.714,00 |
| 23.10.2024 | 26,38 | 26,80 | 25,79 | 26,08 | -1,21% | 3.603.862,00 |
| 22.10.2024 | 26,89 | 27,50 | 26,30 | 26,40 | -1,82% | 2.984.938,00 |
| 21.10.2024 | 26,70 | 27,32 | 26,28 | 26,89 | -3,62% | 5.953.518,00 |
| 18.10.2024 | 28,87 | 29,34 | 27,62 | 27,90 | -7,00% | 6.737.126,00 |
| 17.10.2024 | 31,06 | 31,07 | 29,94 | 30,00 | -3,04% | 2.376.868,00 |
| 16.10.2024 | 31,93 | 32,16 | 30,75 | 30,94 | -3,76% | 2.420.576,00 |
| 15.10.2024 | 31,10 | 32,35 | 30,71 | 32,15 | 3,51% | 5.195.241,00 |
| 14.10.2024 | 31,79 | 31,84 | 30,40 | 31,06 | -1,93% | 2.934.079,00 |
| 11.10.2024 | 30,00 | 31,69 | 28,60 | 31,67 | 1,18% | 5.802.030,00 |
| 10.10.2024 | 32,11 | 32,56 | 31,22 | 31,30 | -5,52% | 4.427.273,00 |
| 09.10.2024 | 32,72 | 34,14 | 32,47 | 33,13 | 4,05% | 6.045.894,00 |
| 08.10.2024 | 30,81 | 31,87 | 30,52 | 31,84 | 4,81% | 2.328.161,00 |
| 07.10.2024 | 31,15 | 31,25 | 30,26 | 30,38 | -2,13% | 2.084.435,00 |
| 04.10.2024 | 30,37 | 31,06 | 29,89 | 31,04 | 3,88% | 1.990.257,00 |
| 03.10.2024 | 29,60 | 30,60 | 29,50 | 29,88 | 0,27% | 2.980.835,00 |
| 02.10.2024 | 29,33 | 30,08 | 28,76 | 29,80 | 0,47% | 2.177.319,00 |
| 01.10.2024 | 30,07 | 30,20 | 29,18 | 29,66 | -0,57% | 1.695.540,00 |
| 30.09.2024 | 29,45 | 30,12 | 28,90 | 29,83 | 1,08% | 2.816.418,00 |
| 27.09.2024 | 29,89 | 30,07 | 28,91 | 29,51 | -0,81% | 2.207.436,00 |
| 26.09.2024 | 32,00 | 32,11 | 29,43 | 29,75 | 0,40% | 4.059.010,00 |
| 25.09.2024 | 30,02 | 30,47 | 29,60 | 29,63 | -2,02% | 3.096.101,00 |
| 24.09.2024 | 29,50 | 30,25 | 28,98 | 30,24 | 2,75% | 4.226.189,00 |
| 23.09.2024 | 29,40 | 29,84 | 28,95 | 29,43 | 1,69% | 3.519.542,00 |
| 20.09.2024 | 28,31 | 29,09 | 28,10 | 28,94 | 1,90% | 6.631.081,00 |
| 19.09.2024 | 28,63 | 29,28 | 27,98 | 28,40 | 2,97% | 4.164.284,00 |
| 18.09.2024 | 27,47 | 28,17 | 27,31 | 27,58 | 0,51% | 2.344.653,00 |
| 17.09.2024 | 27,32 | 27,45 | 26,97 | 27,44 | 0,77% | 1.951.903,00 |
| 16.09.2024 | 27,53 | 27,73 | 27,17 | 27,23 | -1,05% | 2.118.682,00 |
| 13.09.2024 | 26,99 | 27,61 | 26,90 | 27,52 | 2,04% | 2.275.132,00 |
| 12.09.2024 | 26,33 | 27,00 | 26,30 | 26,97 | 2,98% | 2.151.282,00 |
| 11.09.2024 | 24,80 | 26,21 | 24,62 | 26,19 | 4,84% | 2.449.543,00 |
| 10.09.2024 | 25,76 | 25,91 | 24,60 | 24,98 | -2,84% | 2.697.204,00 |
| 09.09.2024 | 25,42 | 26,33 | 25,34 | 25,71 | 2,59% | 5.169.388,00 |
| 06.09.2024 | 27,06 | 27,24 | 24,98 | 25,06 | -6,67% | 5.358.497,00 |
| 05.09.2024 | 25,10 | 27,39 | 24,80 | 26,85 | 7,92% | 12.330.437,00 |
| 04.09.2024 | 25,35 | 25,62 | 24,65 | 24,88 | -2,70% | 1.300.775,00 |
| 03.09.2024 | 26,45 | 26,45 | 25,19 | 25,57 | -3,18% | 3.049.143,00 |
| 30.08.2024 | 26,00 | 26,41 | 25,64 | 26,41 | 1,77% | 3.574.699,00 |
| 29.08.2024 | 25,40 | 25,99 | 25,26 | 25,95 | 3,06% | 2.366.467,00 |
| 28.08.2024 | 25,39 | 25,97 | 24,97 | 25,18 | -1,18% | 2.047.088,00 |
| 27.08.2024 | 24,92 | 25,71 | 24,54 | 25,48 | 1,55% | 1.807.128,00 |
| 26.08.2024 | 25,19 | 25,28 | 24,62 | 25,09 | 0,40% | 2.228.039,00 |
| 23.08.2024 | 23,83 | 25,08 | 23,62 | 24,99 | 5,58% | 2.296.261,00 |
| 22.08.2024 | 23,97 | 24,05 | 23,63 | 23,67 | -0,55% | 1.266.276,00 |
| 21.08.2024 | 24,42 | 24,44 | 23,38 | 23,80 | -2,62% | 2.677.165,00 |
| 20.08.2024 | 24,34 | 24,77 | 24,17 | 24,44 | 0,83% | 2.199.907,00 |
| 19.08.2024 | 24,61 | 24,70 | 24,19 | 24,24 | -1,74% | 2.366.953,00 |
| 16.08.2024 | 24,37 | 24,95 | 23,88 | 24,67 | 1,44% | 3.098.930,00 |
| 15.08.2024 | 23,87 | 24,61 | 23,55 | 24,32 | 2,53% | 3.775.353,00 |
| 14.08.2024 | 24,03 | 24,63 | 23,54 | 23,72 | -0,38% | 2.848.436,00 |
| 13.08.2024 | 23,30 | 24,16 | 23,28 | 23,81 | 3,48% | 2.449.867,00 |
| 12.08.2024 | 23,58 | 23,82 | 22,57 | 23,01 | -2,75% | 2.926.728,00 |
| 09.08.2024 | 23,43 | 23,95 | 23,18 | 23,66 | 0,55% | 2.615.265,00 |
| 08.08.2024 | 22,97 | 23,85 | 22,60 | 23,53 | 4,35% | 2.550.876,00 |
| 07.08.2024 | 23,43 | 23,77 | 22,34 | 22,55 | -2,34% | 3.413.821,00 |
| 06.08.2024 | 22,20 | 23,81 | 21,87 | 23,09 | 5,19% | 3.284.038,00 |
| 05.08.2024 | 20,03 | 22,37 | 19,90 | 21,95 | -4,61% | 3.546.492,00 |
| 02.08.2024 | 22,33 | 23,20 | 21,60 | 23,01 | -4,09% | 5.743.841,00 |
| 01.08.2024 | 23,33 | 25,53 | 23,22 | 23,99 | 12,00% | 10.942.591,00 |
| 31.07.2024 | 21,42 | 21,84 | 21,01 | 21,42 | 2,10% | 5.013.166,00 |
| 30.07.2024 | 21,06 | 21,53 | 20,41 | 20,98 | 0,33% | 2.555.859,00 |
| 29.07.2024 | 21,52 | 21,64 | 20,54 | 20,91 | -2,24% | 2.448.380,00 |
| 26.07.2024 | 20,68 | 21,58 | 20,62 | 21,39 | 5,42% | 2.444.615,00 |
| 25.07.2024 | 19,84 | 20,69 | 19,36 | 20,29 | 3,05% | 3.187.365,00 |
| 24.07.2024 | 21,04 | 21,40 | 19,68 | 19,69 | -8,38% | 4.677.952,00 |
| 23.07.2024 | 21,10 | 21,64 | 21,03 | 21,49 | 2,14% | 3.311.915,00 |
| 22.07.2024 | 20,68 | 21,08 | 20,55 | 21,04 | 2,38% | 3.115.393,00 |
| 19.07.2024 | 20,45 | 20,90 | 20,20 | 20,55 | 1,33% | 2.545.486,00 |
| 18.07.2024 | 20,64 | 20,78 | 19,69 | 20,28 | 0,05% | 4.039.645,00 |
| 17.07.2024 | 20,80 | 20,99 | 19,58 | 20,27 | 0,50% | 4.238.398,00 |
| 16.07.2024 | 19,25 | 20,18 | 19,25 | 20,17 | 5,33% | 3.857.409,00 |
| 15.07.2024 | 18,37 | 19,21 | 18,33 | 19,15 | 8,44% | 5.912.747,00 |
| 12.07.2024 | 17,40 | 18,06 | 17,36 | 17,66 | 2,38% | 2.484.922,00 |
| 11.07.2024 | 16,88 | 17,28 | 16,79 | 17,25 | 3,85% | 1.956.833,00 |
| 10.07.2024 | 17,04 | 17,15 | 16,41 | 16,61 | -2,01% | 1.905.404,00 |
| 09.07.2024 | 17,63 | 17,75 | 16,94 | 16,95 | -0,99% | 1.823.581,00 |
| 08.07.2024 | 17,30 | 17,30 | 16,30 | 17,12 | -1,61% | 2.932.951,00 |
| 05.07.2024 | 17,45 | 17,84 | 17,35 | 17,40 | 0,00% | 1.648.732,00 |
| 03.07.2024 | 17,51 | 17,70 | 17,35 | 17,40 | -0,23% | 1.042.967,00 |
| 02.07.2024 | 18,10 | 18,10 | 17,40 | 17,44 | -4,18% | 2.529.260,00 |
| 01.07.2024 | 17,70 | 18,22 | 17,60 | 18,20 | 3,12% | 2.553.272,00 |
| 28.06.2024 | 17,35 | 17,69 | 17,16 | 17,65 | 1,91% | 6.449.069,00 |
| 27.06.2024 | 16,43 | 17,50 | 16,43 | 17,32 | 5,48% | 4.102.723,00 |