15,730$
-1,19%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 16,20 | 16,30 | 15,53 | 15,73 | -1,19% | 4.662.147,00 |
| 31.03.2026 | 15,10 | 15,97 | 14,72 | 15,92 | 7,49% | 8.338.375,00 |
| 30.03.2026 | 14,83 | 15,08 | 14,51 | 14,81 | 1,79% | 8.241.820,00 |
| 27.03.2026 | 15,70 | 15,92 | 14,37 | 14,55 | -9,51% | 15.402.686,00 |
| 26.03.2026 | 16,11 | 16,78 | 16,01 | 16,08 | -1,71% | 5.314.514,00 |
| 25.03.2026 | 16,74 | 17,14 | 16,01 | 16,36 | 1,30% | 5.096.942,00 |
| 24.03.2026 | 17,34 | 17,44 | 16,15 | 16,15 | -8,55% | 9.841.372,00 |
| 23.03.2026 | 17,10 | 17,77 | 17,00 | 17,66 | 4,19% | 5.562.594,00 |
| 20.03.2026 | 17,24 | 17,41 | 16,79 | 16,95 | -1,63% | 7.762.098,00 |
| 19.03.2026 | 16,88 | 17,59 | 16,85 | 17,23 | 0,06% | 4.118.908,00 |
| 18.03.2026 | 17,70 | 17,95 | 17,15 | 17,22 | -4,49% | 5.305.782,00 |
| 17.03.2026 | 18,00 | 18,54 | 17,82 | 18,03 | 0,67% | 4.489.213,00 |
| 16.03.2026 | 17,81 | 18,18 | 17,74 | 17,91 | 0,39% | 4.444.676,00 |
| 13.03.2026 | 18,03 | 18,22 | 17,56 | 17,84 | -1,16% | 4.638.614,00 |
| 12.03.2026 | 17,69 | 18,47 | 17,69 | 18,05 | -1,04% | 4.561.603,00 |
| 11.03.2026 | 18,45 | 18,68 | 17,78 | 18,24 | -0,44% | 5.561.624,00 |
| 10.03.2026 | 19,10 | 19,26 | 18,09 | 18,32 | -3,98% | 6.696.579,00 |
| 09.03.2026 | 18,07 | 19,18 | 17,99 | 19,08 | 1,27% | 7.554.924,00 |
| 06.03.2026 | 18,49 | 18,98 | 18,30 | 18,84 | -0,37% | 6.677.403,00 |
| 05.03.2026 | 18,64 | 19,39 | 18,54 | 18,91 | 0,80% | 7.909.470,00 |
| 04.03.2026 | 18,31 | 18,86 | 18,29 | 18,76 | 3,99% | 9.742.603,00 |
| 03.03.2026 | 16,75 | 18,38 | 16,63 | 18,04 | 3,80% | 9.369.212,00 |
| 02.03.2026 | 16,17 | 17,50 | 16,10 | 17,38 | 2,54% | 8.189.953,00 |
| 27.02.2026 | 17,75 | 17,77 | 16,70 | 16,95 | -6,15% | 10.963.532,00 |
| 26.02.2026 | 17,94 | 18,65 | 17,81 | 18,06 | 1,18% | 11.346.034,00 |
| 25.02.2026 | 16,93 | 17,92 | 16,39 | 17,85 | 5,12% | 16.109.630,00 |
| 24.02.2026 | 15,02 | 16,99 | 14,84 | 16,98 | 4,11% | 17.337.799,00 |
| 20.02.2026 | 15,59 | 16,53 | 15,39 | 16,31 | 4,02% | 8.629.445,00 |
| 19.02.2026 | 15,60 | 15,69 | 15,36 | 15,68 | -1,01% | 5.221.845,00 |
| 18.02.2026 | 15,20 | 15,95 | 15,08 | 15,84 | 3,46% | 5.939.620,00 |
| 17.02.2026 | 15,16 | 15,49 | 14,92 | 15,31 | -0,97% | 5.252.683,00 |
| 13.02.2026 | 15,10 | 15,71 | 14,86 | 15,46 | 3,20% | 6.813.814,00 |
| 12.02.2026 | 16,14 | 16,18 | 14,53 | 14,98 | -6,43% | 13.082.821,00 |
| 11.02.2026 | 17,38 | 17,48 | 15,86 | 16,01 | -6,76% | 9.308.944,00 |
| 10.02.2026 | 16,97 | 17,61 | 16,85 | 17,17 | 1,18% | 5.729.190,00 |
| 09.02.2026 | 16,67 | 17,12 | 16,26 | 16,97 | 0,47% | 6.880.504,00 |
| 06.02.2026 | 16,01 | 16,95 | 15,94 | 16,89 | 5,56% | 9.509.273,00 |
| 05.02.2026 | 16,94 | 17,17 | 15,85 | 16,00 | -7,89% | 11.816.933,00 |
| 04.02.2026 | 17,40 | 17,57 | 16,34 | 17,37 | -1,98% | 11.028.873,00 |
| 03.02.2026 | 18,70 | 18,74 | 16,75 | 17,72 | -5,14% | 17.423.765,00 |
| 02.02.2026 | 18,58 | 19,22 | 18,42 | 18,68 | 0,54% | 6.706.777,00 |
| 30.01.2026 | 19,25 | 19,40 | 18,48 | 18,58 | -4,57% | 7.953.992,00 |
| 29.01.2026 | 20,25 | 20,29 | 19,00 | 19,47 | -4,14% | 9.721.328,00 |
| 28.01.2026 | 20,19 | 20,51 | 19,96 | 20,31 | 1,50% | 6.197.662,00 |
| 27.01.2026 | 21,21 | 21,22 | 19,89 | 20,01 | -5,03% | 9.830.238,00 |
| 26.01.2026 | 21,42 | 21,72 | 20,98 | 21,07 | -2,77% | 6.062.049,00 |
| 22.01.2026 | 20,85 | 21,69 | 20,49 | 21,67 | 5,97% | 7.954.485,00 |
| 21.01.2026 | 20,10 | 20,64 | 19,63 | 20,45 | 2,20% | 10.270.289,00 |
| 20.01.2026 | 19,66 | 20,87 | 19,51 | 20,01 | -1,23% | 11.020.275,00 |
| 16.01.2026 | 21,69 | 21,69 | 20,17 | 20,26 | -6,12% | 13.501.856,00 |
| 15.01.2026 | 22,64 | 22,65 | 21,52 | 21,58 | -3,19% | 8.695.353,00 |
| 14.01.2026 | 23,10 | 23,19 | 21,65 | 22,29 | -5,19% | 10.599.836,00 |
| 13.01.2026 | 24,35 | 24,40 | 22,95 | 23,51 | -3,17% | 7.522.286,00 |
| 12.01.2026 | 24,38 | 24,74 | 23,74 | 24,28 | -0,49% | 6.929.409,00 |
| 09.01.2026 | 23,84 | 24,90 | 23,77 | 24,40 | 3,17% | 10.858.724,00 |
| 08.01.2026 | 23,06 | 23,69 | 22,63 | 23,65 | 2,12% | 8.343.988,00 |
| 07.01.2026 | 23,98 | 24,06 | 23,08 | 23,16 | -2,69% | 9.193.492,00 |
| 06.01.2026 | 23,12 | 23,94 | 22,45 | 23,80 | 9,83% | 19.499.046,00 |
| 05.01.2026 | 20,38 | 21,89 | 20,29 | 21,67 | 8,84% | 11.000.553,00 |
| 02.01.2026 | 20,60 | 20,63 | 19,48 | 19,91 | -2,16% | 11.038.460,00 |
| 31.12.2025 | 20,79 | 21,11 | 20,25 | 20,35 | -2,16% | 5.430.622,00 |
| 30.12.2025 | 20,50 | 21,37 | 20,31 | 20,80 | 1,91% | 8.477.234,00 |
| 29.12.2025 | 20,37 | 20,53 | 19,66 | 20,41 | -1,40% | 7.831.951,00 |
| 26.12.2025 | 19,11 | 20,71 | 18,86 | 20,70 | 8,32% | 10.082.504,00 |
| 24.12.2025 | 19,01 | 19,34 | 18,83 | 19,11 | 4,14% | 4.890.088,00 |
| 23.12.2025 | 18,15 | 18,40 | 17,98 | 18,35 | 0,16% | 3.901.798,00 |
| 22.12.2025 | 18,19 | 18,40 | 17,95 | 18,32 | 1,83% | 4.038.998,00 |
| 19.12.2025 | 17,87 | 18,09 | 17,67 | 17,99 | 0,67% | 4.703.046,00 |
| 18.12.2025 | 17,70 | 18,05 | 17,37 | 17,87 | 2,76% | 3.650.908,00 |
| 17.12.2025 | 17,93 | 18,14 | 17,24 | 17,39 | -4,13% | 4.579.743,00 |
| 16.12.2025 | 17,34 | 18,15 | 17,31 | 18,14 | 3,72% | 5.722.125,00 |
| 15.12.2025 | 18,45 | 18,51 | 17,39 | 17,49 | -5,77% | 8.113.292,00 |
| 12.12.2025 | 19,55 | 19,64 | 18,54 | 18,56 | -4,87% | 4.619.681,00 |
| 11.12.2025 | 19,42 | 19,84 | 19,19 | 19,51 | 0,00% | 3.786.555,00 |
| 10.12.2025 | 19,07 | 19,96 | 19,02 | 19,51 | 1,25% | 4.821.342,00 |
| 09.12.2025 | 18,96 | 19,51 | 18,88 | 19,27 | 0,47% | 3.676.441,00 |
| 08.12.2025 | 19,30 | 19,60 | 19,04 | 19,18 | 0,68% | 3.760.698,00 |
| 05.12.2025 | 18,31 | 19,23 | 18,16 | 19,05 | 2,70% | 3.994.166,00 |
| 04.12.2025 | 18,51 | 18,75 | 18,30 | 18,55 | 0,82% | 3.727.750,00 |
| 03.12.2025 | 17,65 | 18,44 | 17,51 | 18,40 | 3,95% | 3.800.997,00 |
| 02.12.2025 | 17,94 | 18,50 | 17,70 | 17,70 | -1,34% | 4.265.413,00 |
| 01.12.2025 | 17,84 | 18,41 | 17,69 | 17,94 | -1,70% | 4.428.145,00 |
| 28.11.2025 | 18,39 | 18,52 | 18,10 | 18,25 | 0,44% | 2.355.968,00 |
| 26.11.2025 | 18,45 | 18,65 | 18,00 | 18,17 | 0,78% | 4.460.263,00 |
| 25.11.2025 | 18,34 | 18,55 | 17,70 | 18,03 | 3,15% | 6.526.845,00 |
| 24.11.2025 | 17,55 | 18,18 | 17,45 | 17,48 | 7,24% | 4.893.028,00 |
| 20.11.2025 | 17,51 | 17,89 | 16,04 | 16,30 | -3,44% | 8.611.107,00 |
| 19.11.2025 | 17,50 | 17,67 | 16,86 | 16,88 | -2,65% | 4.879.237,00 |
| 18.11.2025 | 16,83 | 17,56 | 16,66 | 17,34 | 0,23% | 6.569.369,00 |
| 17.11.2025 | 18,00 | 18,27 | 17,04 | 17,30 | -6,54% | 6.978.572,00 |
| 13.11.2025 | 20,11 | 20,22 | 18,24 | 18,51 | -9,57% | 8.879.440,00 |
| 12.11.2025 | 20,02 | 20,63 | 19,58 | 20,47 | 3,38% | 8.051.677,00 |
| 11.11.2025 | 19,75 | 20,59 | 19,57 | 19,80 | -0,45% | 6.402.026,00 |
| 10.11.2025 | 20,05 | 20,20 | 19,53 | 19,89 | 1,95% | 6.453.701,00 |
| 07.11.2025 | 18,88 | 19,69 | 17,62 | 19,51 | -0,36% | 10.604.361,00 |
| 06.11.2025 | 19,87 | 20,21 | 18,69 | 19,58 | -1,81% | 10.111.141,00 |
| 05.11.2025 | 18,82 | 20,00 | 17,83 | 19,94 | 19,40% | 21.702.914,00 |
| 04.11.2025 | 17,19 | 17,50 | 16,63 | 16,70 | -5,22% | 10.500.308,00 |
| 03.11.2025 | 18,03 | 18,38 | 17,45 | 17,62 | -2,06% | 7.793.061,00 |
| 31.10.2025 | 17,35 | 18,09 | 17,28 | 17,99 | 5,76% | 7.249.117,00 |