14,540$
3,64%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 13,65 | 14,73 | 13,65 | 14,54 | 3,64% | 3.663.234,00 |
| 01.04.2025 | 13,51 | 14,05 | 13,44 | 14,03 | 3,47% | 3.128.674,00 |
| 31.03.2025 | 13,14 | 13,77 | 12,81 | 13,56 | -1,45% | 4.063.386,00 |
| 28.03.2025 | 14,29 | 14,44 | 13,51 | 13,76 | -4,24% | 4.605.388,00 |
| 27.03.2025 | 14,94 | 15,03 | 14,29 | 14,37 | -4,90% | 3.451.445,00 |
| 26.03.2025 | 15,56 | 15,79 | 14,93 | 15,11 | -3,94% | 3.977.715,00 |
| 25.03.2025 | 15,57 | 15,87 | 15,50 | 15,73 | 0,45% | 3.645.688,00 |
| 24.03.2025 | 14,93 | 15,84 | 14,72 | 15,66 | 8,52% | 4.953.779,00 |
| 21.03.2025 | 14,07 | 14,44 | 13,83 | 14,43 | 0,07% | 3.372.819,00 |
| 20.03.2025 | 14,15 | 14,65 | 14,14 | 14,42 | 0,28% | 2.754.642,00 |
| 19.03.2025 | 14,02 | 14,67 | 13,97 | 14,38 | 3,75% | 3.294.022,00 |
| 18.03.2025 | 14,30 | 14,36 | 13,53 | 13,86 | -4,22% | 4.855.597,00 |
| 17.03.2025 | 13,99 | 14,89 | 13,82 | 14,47 | 3,51% | 6.096.548,00 |
| 14.03.2025 | 14,06 | 14,57 | 13,85 | 13,98 | 2,04% | 7.191.430,00 |
| 13.03.2025 | 14,34 | 14,41 | 13,56 | 13,70 | -5,78% | 7.280.282,00 |
| 12.03.2025 | 14,88 | 15,12 | 13,91 | 14,54 | 1,75% | 5.757.171,00 |
| 11.03.2025 | 13,64 | 14,64 | 13,51 | 14,29 | 1,85% | 6.247.223,00 |
| 10.03.2025 | 15,20 | 15,20 | 13,60 | 14,03 | -11,31% | 9.928.492,00 |
| 07.03.2025 | 16,06 | 16,34 | 14,95 | 15,82 | -1,43% | 6.697.915,00 |
| 06.03.2025 | 16,58 | 16,92 | 15,62 | 16,05 | -6,36% | 7.604.571,00 |
| 05.03.2025 | 16,86 | 17,30 | 16,56 | 17,14 | 1,66% | 5.006.741,00 |
| 04.03.2025 | 16,22 | 17,31 | 15,68 | 16,86 | 1,75% | 8.734.597,00 |
| 03.03.2025 | 17,62 | 18,32 | 16,38 | 16,57 | -3,72% | 8.367.832,00 |
| 28.02.2025 | 16,08 | 17,57 | 15,76 | 17,21 | 3,36% | 8.604.904,00 |
| 27.02.2025 | 18,35 | 18,51 | 16,50 | 16,65 | -6,30% | 13.101.560,00 |
| 26.02.2025 | 20,48 | 20,94 | 17,50 | 17,77 | -13,74% | 22.229.144,00 |
| 25.02.2025 | 21,41 | 21,47 | 19,84 | 20,60 | -4,76% | 11.730.685,00 |
| 24.02.2025 | 21,31 | 22,32 | 20,07 | 21,63 | 4,34% | 9.217.366,00 |
| 21.02.2025 | 23,30 | 23,96 | 20,67 | 20,73 | -7,62% | 8.585.238,00 |
| 20.02.2025 | 23,12 | 23,16 | 21,37 | 22,44 | -2,77% | 6.697.913,00 |
| 19.02.2025 | 24,60 | 25,43 | 22,89 | 23,08 | -6,52% | 5.671.595,00 |
| 18.02.2025 | 24,71 | 26,60 | 24,20 | 24,69 | 5,11% | 10.824.632,00 |
| 14.02.2025 | 23,36 | 24,19 | 23,23 | 23,49 | 0,43% | 7.379.877,00 |
| 13.02.2025 | 22,20 | 23,99 | 22,16 | 23,39 | 9,76% | 9.253.980,00 |
| 12.02.2025 | 20,18 | 21,32 | 19,97 | 21,31 | 3,35% | 3.836.487,00 |
| 11.02.2025 | 21,36 | 21,84 | 20,60 | 20,62 | -4,80% | 5.032.237,00 |
| 10.02.2025 | 21,62 | 22,64 | 21,34 | 21,66 | 1,98% | 8.623.715,00 |
| 07.02.2025 | 21,38 | 21,87 | 21,06 | 21,24 | 1,34% | 6.933.537,00 |
| 06.02.2025 | 18,82 | 21,14 | 18,79 | 20,96 | 11,61% | 8.269.812,00 |
| 05.02.2025 | 18,35 | 18,95 | 18,21 | 18,78 | 1,95% | 2.658.468,00 |
| 04.02.2025 | 18,20 | 18,73 | 18,04 | 18,42 | 1,26% | 2.573.235,00 |
| 03.02.2025 | 17,40 | 18,25 | 17,27 | 18,19 | -0,87% | 3.074.931,00 |
| 31.01.2025 | 18,60 | 18,75 | 18,16 | 18,35 | 0,16% | 2.522.774,00 |
| 30.01.2025 | 17,93 | 18,46 | 17,83 | 18,32 | 1,72% | 2.994.179,00 |
| 29.01.2025 | 17,60 | 18,06 | 17,33 | 18,01 | -0,28% | 4.080.642,00 |
| 28.01.2025 | 18,35 | 18,48 | 17,84 | 18,06 | -2,27% | 4.248.467,00 |
| 27.01.2025 | 17,69 | 19,13 | 17,66 | 18,48 | -0,48% | 4.366.430,00 |
| 24.01.2025 | 18,87 | 18,99 | 18,46 | 18,57 | -0,96% | 2.713.385,00 |
| 23.01.2025 | 18,82 | 19,06 | 18,51 | 18,75 | -0,69% | 3.322.081,00 |
| 22.01.2025 | 19,10 | 19,21 | 18,76 | 18,88 | -0,74% | 4.992.078,00 |
| 21.01.2025 | 18,99 | 19,33 | 18,67 | 19,02 | 2,37% | 3.548.128,00 |
| 17.01.2025 | 19,20 | 19,28 | 18,31 | 18,58 | -1,22% | 4.282.946,00 |
| 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 |