28,960$
-0,10%
Echtzeit-Aktienkurs Zeta Global Holdings Corp
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 29,05 | 29,46 | 28,46 | 28,96 | -0,10% | 3.647.918,00 |
| 28.09.2026 | 28,64 | 29,40 | 28,03 | 28,99 | -1,56% | 5.435.321,00 |
| 25.09.2026 | 29,40 | 30,41 | 29,03 | 29,45 | -0,41% | 4.394.978,00 |
| 24.09.2026 | 29,60 | 29,99 | 28,83 | 29,57 | -0,74% | 5.653.819,00 |
| 23.09.2026 | 30,20 | 30,88 | 29,76 | 29,79 | -1,13% | 3.501.219,00 |
| 22.09.2026 | 32,00 | 32,01 | 29,53 | 30,13 | -3,27% | 7.676.701,00 |
| 21.09.2026 | 30,72 | 31,15 | 30,06 | 31,15 | 3,04% | 5.216.131,00 |
| 18.09.2026 | 30,75 | 30,85 | 29,46 | 30,23 | -0,46% | 7.476.209,00 |
| 17.09.2026 | 30,94 | 31,50 | 30,18 | 30,37 | -1,56% | 5.699.741,00 |
| 16.09.2026 | 30,53 | 31,44 | 30,37 | 30,85 | -0,61% | 4.517.970,00 |
| 15.09.2026 | 30,45 | 31,89 | 30,37 | 31,04 | 0,10% | 3.316.891,00 |
| 14.09.2026 | 30,57 | 31,24 | 29,84 | 31,01 | 2,75% | 4.281.754,00 |
| 11.09.2026 | 30,50 | 31,13 | 30,13 | 30,18 | -1,24% | 3.310.942,00 |
| 10.09.2026 | 29,75 | 31,20 | 29,68 | 30,56 | 0,46% | 3.344.863,00 |
| 09.09.2026 | 31,12 | 31,18 | 30,21 | 30,42 | -1,20% | 5.362.427,00 |
| 08.09.2026 | 31,08 | 31,50 | 30,17 | 30,79 | -1,79% | 5.179.226,00 |
| 04.09.2026 | 32,65 | 32,81 | 31,26 | 31,35 | -4,07% | 4.785.871,00 |
| 03.09.2026 | 30,90 | 32,75 | 30,90 | 32,68 | 7,36% | 10.623.239,00 |
| 02.09.2026 | 30,94 | 31,75 | 30,34 | 30,44 | -3,55% | 8.612.595,00 |
| 01.09.2026 | 30,36 | 32,05 | 30,27 | 31,56 | 1,91% | 13.848.265,00 |
| 31.08.2026 | 30,41 | 31,05 | 29,72 | 30,97 | 1,41% | 12.581.142,00 |
| 28.08.2026 | 29,80 | 30,84 | 29,55 | 30,54 | 1,06% | 9.264.508,00 |
| 27.08.2026 | 28,80 | 30,39 | 28,80 | 30,22 | 7,05% | 9.989.467,00 |
| 26.08.2026 | 27,30 | 28,55 | 27,20 | 28,23 | 1,26% | 3.848.993,00 |
| 25.08.2026 | 28,00 | 28,46 | 27,61 | 27,88 | -2,07% | 4.748.280,00 |
| 24.08.2026 | 28,73 | 29,19 | 28,40 | 28,47 | -2,06% | 3.116.370,00 |
| 21.08.2026 | 28,11 | 29,11 | 27,11 | 29,07 | 4,38% | 5.073.468,00 |
| 20.08.2026 | 28,64 | 28,74 | 27,51 | 27,85 | -3,27% | 6.353.430,00 |
| 19.08.2026 | 28,24 | 29,40 | 28,24 | 28,79 | 1,98% | 4.508.988,00 |
| 18.08.2026 | 28,56 | 29,21 | 28,15 | 28,23 | -2,08% | 4.440.610,00 |
| 17.08.2026 | 28,86 | 29,24 | 28,39 | 28,83 | -0,76% | 6.848.150,00 |
| 14.08.2026 | 29,83 | 29,87 | 28,84 | 29,05 | -1,92% | 4.791.636,00 |
| 13.08.2026 | 28,70 | 29,75 | 28,19 | 29,62 | 3,75% | 7.109.469,00 |
| 12.08.2026 | 28,99 | 29,89 | 28,03 | 28,55 | -2,06% | 7.927.015,00 |
| 11.08.2026 | 27,48 | 29,18 | 27,00 | 29,15 | 5,85% | 14.968.284,00 |
| 10.08.2026 | 26,61 | 27,82 | 26,30 | 27,54 | 3,38% | 7.155.544,00 |
| 07.08.2026 | 25,51 | 26,65 | 25,00 | 26,64 | 4,23% | 9.177.368,00 |
| 06.08.2026 | 26,80 | 27,01 | 25,29 | 25,56 | -5,58% | 13.476.608,00 |
| 05.08.2026 | 24,65 | 28,50 | 24,45 | 27,07 | 11,58% | 36.167.494,00 |
| 04.08.2026 | 23,21 | 24,48 | 23,01 | 24,26 | 7,54% | 17.286.141,00 |
| 03.08.2026 | 22,05 | 22,99 | 22,03 | 22,56 | 4,44% | 6.860.159,00 |
| 31.07.2026 | 20,98 | 21,75 | 20,91 | 21,60 | 1,08% | 4.779.318,00 |
| 30.07.2026 | 21,42 | 21,47 | 20,83 | 21,37 | -3,22% | 4.578.392,00 |
| 29.07.2026 | 21,87 | 22,99 | 21,84 | 22,08 | 0,87% | 7.500.537,00 |
| 28.07.2026 | 20,78 | 22,04 | 20,29 | 21,89 | 5,54% | 7.126.000,00 |
| 27.07.2026 | 19,71 | 21,01 | 19,71 | 20,74 | 8,42% | 7.733.833,00 |
| 24.07.2026 | 19,70 | 19,83 | 19,07 | 19,13 | -1,29% | 4.338.914,00 |
| 23.07.2026 | 20,38 | 20,45 | 19,16 | 19,38 | -3,96% | 5.837.569,00 |
| 22.07.2026 | 21,10 | 21,20 | 19,91 | 20,18 | -4,77% | 7.235.948,00 |
| 21.07.2026 | 21,05 | 21,92 | 20,97 | 21,19 | -0,70% | 5.659.391,00 |
| 20.07.2026 | 21,18 | 21,88 | 20,63 | 21,34 | -1,57% | 5.311.454,00 |
| 17.07.2026 | 20,75 | 22,49 | 20,60 | 21,68 | 1,31% | 9.304.136,00 |
| 16.07.2026 | 22,32 | 22,79 | 21,24 | 21,40 | -4,51% | 6.025.774,00 |
| 15.07.2026 | 22,95 | 23,34 | 22,34 | 22,41 | -0,53% | 6.627.851,00 |
| 14.07.2026 | 20,75 | 22,63 | 20,50 | 22,53 | 3,02% | 7.678.010,00 |
| 13.07.2026 | 21,45 | 22,84 | 21,45 | 21,87 | 1,77% | 9.974.940,00 |
| 10.07.2026 | 22,50 | 22,58 | 21,20 | 21,49 | -1,96% | 4.964.829,00 |
| 09.07.2026 | 21,12 | 22,46 | 20,77 | 21,92 | 1,20% | 9.484.560,00 |
| 08.07.2026 | 21,25 | 21,74 | 20,94 | 21,66 | -0,96% | 6.794.618,00 |
| 07.07.2026 | 22,08 | 22,90 | 21,13 | 21,87 | 0,23% | 12.029.331,00 |
| 06.07.2026 | 20,49 | 21,90 | 20,34 | 21,82 | 5,41% | 7.521.028,00 |
| 02.07.2026 | 20,80 | 21,24 | 20,36 | 20,70 | -0,67% | 6.395.084,00 |
| 01.07.2026 | 20,16 | 21,37 | 20,00 | 20,84 | 5,89% | 8.326.329,00 |
| 30.06.2026 | 19,46 | 19,78 | 19,05 | 19,68 | -0,25% | 4.970.028,00 |
| 29.06.2026 | 19,30 | 20,04 | 19,26 | 19,73 | 3,95% | 7.685.575,00 |
| 26.06.2026 | 17,84 | 19,12 | 17,81 | 18,98 | 6,15% | 12.216.688,00 |
| 25.06.2026 | 18,94 | 18,94 | 17,77 | 17,88 | -5,10% | 10.042.274,00 |
| 24.06.2026 | 19,39 | 20,28 | 18,47 | 18,84 | -3,43% | 10.076.327,00 |
| 23.06.2026 | 19,52 | 20,50 | 19,12 | 19,51 | 5,63% | 16.174.382,00 |
| 22.06.2026 | 18,80 | 19,37 | 18,02 | 18,47 | -2,28% | 8.220.404,00 |
| 18.06.2026 | 18,59 | 18,96 | 17,82 | 18,90 | 2,16% | 9.938.913,00 |
| 17.06.2026 | 19,12 | 19,64 | 18,50 | 18,50 | -6,23% | 10.376.991,00 |
| 16.06.2026 | 19,51 | 20,19 | 19,25 | 19,73 | -0,20% | 8.329.676,00 |
| 15.06.2026 | 20,60 | 20,71 | 19,68 | 19,77 | -2,18% | 9.146.835,00 |
| 12.06.2026 | 20,03 | 20,30 | 19,37 | 20,21 | 0,75% | 9.585.230,00 |
| 11.06.2026 | 19,55 | 20,08 | 19,14 | 20,06 | 0,65% | 8.295.306,00 |
| 10.06.2026 | 20,73 | 21,30 | 19,91 | 19,93 | -5,46% | 4.810.708,00 |
| 09.06.2026 | 21,31 | 21,98 | 19,88 | 21,08 | -3,13% | 7.864.861,00 |
| 08.06.2026 | 21,97 | 22,17 | 21,41 | 21,76 | -1,18% | 5.929.456,00 |
| 05.06.2026 | 22,86 | 23,40 | 21,70 | 22,02 | -4,88% | 9.535.685,00 |
| 04.06.2026 | 23,36 | 23,85 | 22,56 | 23,15 | -0,52% | 6.859.071,00 |
| 03.06.2026 | 24,55 | 24,75 | 22,59 | 23,27 | -7,84% | 11.075.061,00 |
| 02.06.2026 | 25,55 | 25,95 | 24,38 | 25,25 | 0,12% | 12.871.373,00 |
| 01.06.2026 | 23,66 | 25,74 | 23,36 | 25,22 | 10,18% | 20.315.160,00 |
| 29.05.2026 | 20,50 | 23,03 | 20,40 | 22,89 | 13,43% | 15.320.028,00 |
| 28.05.2026 | 19,30 | 20,50 | 19,24 | 20,18 | 3,70% | 9.442.739,00 |
| 27.05.2026 | 19,80 | 20,54 | 19,09 | 19,46 | -0,97% | 9.223.954,00 |
| 26.05.2026 | 18,88 | 19,80 | 18,65 | 19,65 | 4,58% | 8.377.875,00 |
| 22.05.2026 | 18,18 | 18,89 | 18,17 | 18,79 | 4,10% | 5.616.712,00 |
| 21.05.2026 | 18,00 | 18,30 | 17,70 | 18,05 | -1,58% | 5.500.490,00 |
| 20.05.2026 | 18,05 | 18,64 | 17,51 | 18,34 | 0,22% | 7.241.303,00 |
| 19.05.2026 | 19,63 | 19,78 | 18,13 | 18,30 | -4,64% | 12.030.508,00 |
| 18.05.2026 | 17,57 | 19,44 | 17,45 | 19,19 | 11,63% | 17.120.139,00 |
| 15.05.2026 | 16,34 | 17,57 | 16,31 | 17,19 | 3,68% | 6.772.409,00 |
| 14.05.2026 | 16,17 | 16,63 | 15,88 | 16,58 | 3,37% | 4.761.274,00 |
| 13.05.2026 | 16,11 | 16,16 | 15,60 | 16,04 | -1,29% | 6.651.281,00 |
| 12.05.2026 | 16,50 | 16,58 | 15,93 | 16,25 | -1,57% | 8.990.411,00 |
| 11.05.2026 | 16,82 | 16,96 | 16,46 | 16,51 | -3,68% | 9.317.359,00 |
| 08.05.2026 | 17,13 | 17,24 | 16,52 | 17,14 | -0,81% | 6.162.390,00 |
| 07.05.2026 | 17,51 | 17,78 | 17,10 | 17,28 | 0,29% | 6.735.946,00 |