18,580$
-1,22%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 19,26 | 19,28 | 18,31 | 18,58 | -1,22% | 4.088.297,00 |
| 16.01.2025 | 18,22 | 19,37 | 18,22 | 18,81 | 5,14% | 4.956.091,00 |
| 15.01.2025 | 17,97 | 18,38 | 17,38 | 17,89 | 4,01% | 5.094.064,00 |
| 14.01.2025 | 17,29 | 17,62 | 16,87 | 17,20 | 0,17% | 2.712.994,00 |
| 13.01.2025 | 16,70 | 17,29 | 16,50 | 17,17 | -0,92% | 4.428.815,00 |
| 10.01.2025 | 17,83 | 17,93 | 17,26 | 17,33 | -6,22% | 4.635.338,00 |
| 08.01.2025 | 18,15 | 18,65 | 17,62 | 18,48 | 1,65% | 4.168.795,00 |
| 07.01.2025 | 18,97 | 19,12 | 17,73 | 18,18 | -4,21% | 3.711.270,00 |
| 06.01.2025 | 18,80 | 19,11 | 18,10 | 18,98 | 1,99% | 3.575.108,00 |
| 03.01.2025 | 18,73 | 19,45 | 18,22 | 18,61 | -0,69% | 5.047.631,00 |
| 02.01.2025 | 18,18 | 19,34 | 17,92 | 18,74 | 4,17% | 4.912.472,00 |
| 31.12.2024 | 18,15 | 18,34 | 17,34 | 17,99 | -0,39% | 6.754.644,00 |
| 30.12.2024 | 17,21 | 18,26 | 17,21 | 18,06 | 2,21% | 5.751.504,00 |
| 27.12.2024 | 18,65 | 18,75 | 17,18 | 17,67 | -6,85% | 10.641.972,00 |
| 26.12.2024 | 18,51 | 19,20 | 18,37 | 18,97 | 1,23% | 4.196.786,00 |
| 24.12.2024 | 18,36 | 18,92 | 18,07 | 18,74 | 0,05% | 3.115.951,00 |
| 23.12.2024 | 19,32 | 19,44 | 18,48 | 18,73 | -3,45% | 4.980.886,00 |
| 20.12.2024 | 18,70 | 19,54 | 18,54 | 19,40 | 1,73% | 8.387.185,00 |
| 19.12.2024 | 19,40 | 20,14 | 18,80 | 19,07 | -1,40% | 7.629.080,00 |
| 18.12.2024 | 20,10 | 20,80 | 18,87 | 19,34 | -4,92% | 7.753.703,00 |
| 17.12.2024 | 20,88 | 21,58 | 20,17 | 20,34 | -5,53% | 6.838.869,00 |
| 16.12.2024 | 21,82 | 22,20 | 21,13 | 21,53 | -3,54% | 5.912.037,00 |
| 13.12.2024 | 21,45 | 22,86 | 21,37 | 22,32 | 2,72% | 5.828.863,00 |
| 12.12.2024 | 20,92 | 22,41 | 20,79 | 21,73 | 0,93% | 6.672.247,00 |
| 11.12.2024 | 21,31 | 21,87 | 20,86 | 21,53 | 0,33% | 8.109.996,00 |
| 10.12.2024 | 22,00 | 23,26 | 21,39 | 21,46 | -6,57% | 9.727.828,00 |
| 09.12.2024 | 26,10 | 26,12 | 22,80 | 22,97 | -12,26% | 11.836.217,00 |
| 06.12.2024 | 25,94 | 26,94 | 25,45 | 26,18 | 1,51% | 5.887.734,00 |
| 05.12.2024 | 26,33 | 26,74 | 25,15 | 25,79 | -1,98% | 8.696.092,00 |
| 04.12.2024 | 24,24 | 27,79 | 24,23 | 26,31 | 9,95% | 13.436.137,00 |
| 03.12.2024 | 23,24 | 25,96 | 23,02 | 23,93 | -0,33% | 11.748.326,00 |
| 02.12.2024 | 21,31 | 24,86 | 21,13 | 24,01 | 12,72% | 15.338.750,00 |
| 29.11.2024 | 20,84 | 21,73 | 20,71 | 21,30 | 5,45% | 5.661.304,00 |
| 27.11.2024 | 20,14 | 20,57 | 19,61 | 20,20 | 0,80% | 8.328.768,00 |
| 26.11.2024 | 21,20 | 21,85 | 19,98 | 20,04 | -5,78% | 9.531.092,00 |
| 25.11.2024 | 22,91 | 22,98 | 20,88 | 21,27 | -4,96% | 10.811.400,00 |
| 22.11.2024 | 20,84 | 22,50 | 20,67 | 22,38 | -3,16% | 10.520.002,00 |
| 20.11.2024 | 22,85 | 25,70 | 22,45 | 23,11 | 4,95% | 24.734.506,00 |
| 19.11.2024 | 20,06 | 22,08 | 19,65 | 22,02 | 12,46% | 14.493.449,00 |
| 18.11.2024 | 18,60 | 20,12 | 18,28 | 19,58 | 11,38% | 18.906.807,00 |
| 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 |