19,510$
5,63%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 17,85 | 17,85 | 16,88 | 17,23 | -3,47% | 10.197.322,00 |
| 05.05.2026 | 18,29 | 18,29 | 17,65 | 17,85 | -3,30% | 8.594.394,00 |
| 04.05.2026 | 18,52 | 18,86 | 17,91 | 18,46 | -0,75% | 11.909.007,00 |
| 01.05.2026 | 19,33 | 19,88 | 18,45 | 18,60 | 0,98% | 20.824.507,00 |
| 30.04.2026 | 17,95 | 18,79 | 17,45 | 18,42 | 3,43% | 16.470.779,00 |
| 29.04.2026 | 17,90 | 17,90 | 17,44 | 17,81 | 0,23% | 5.938.609,00 |
| 28.04.2026 | 18,04 | 18,42 | 17,69 | 17,77 | -1,77% | 5.090.294,00 |
| 27.04.2026 | 17,43 | 18,35 | 17,39 | 18,09 | 3,19% | 8.024.203,00 |
| 24.04.2026 | 17,16 | 17,55 | 16,99 | 17,53 | 2,57% | 4.142.046,00 |
| 23.04.2026 | 17,60 | 17,62 | 16,63 | 17,09 | -5,89% | 7.964.152,00 |
| 22.04.2026 | 18,12 | 18,40 | 17,88 | 18,16 | 1,97% | 4.387.485,00 |
| 21.04.2026 | 18,20 | 18,77 | 17,77 | 17,81 | -1,87% | 7.116.424,00 |
| 20.04.2026 | 17,65 | 18,35 | 17,64 | 18,15 | 0,95% | 5.201.887,00 |
| 17.04.2026 | 18,00 | 18,45 | 17,88 | 17,98 | 3,21% | 8.372.332,00 |
| 16.04.2026 | 17,90 | 18,06 | 17,25 | 17,42 | 0,29% | 6.117.133,00 |
| 15.04.2026 | 16,65 | 17,59 | 16,43 | 17,37 | 7,22% | 7.463.062,00 |
| 14.04.2026 | 16,06 | 16,58 | 15,94 | 16,20 | 3,65% | 10.217.758,00 |
| 13.04.2026 | 14,61 | 15,66 | 14,55 | 15,63 | 6,98% | 6.361.379,00 |
| 10.04.2026 | 15,42 | 15,50 | 14,51 | 14,61 | -4,63% | 9.708.629,00 |
| 09.04.2026 | 15,57 | 15,66 | 14,61 | 15,32 | -2,54% | 9.947.270,00 |
| 08.04.2026 | 16,90 | 17,04 | 15,50 | 15,72 | 0,00% | 6.906.537,00 |
| 07.04.2026 | 15,68 | 15,90 | 15,38 | 15,72 | -0,57% | 2.977.482,00 |
| 06.04.2026 | 15,74 | 16,13 | 15,66 | 15,81 | 0,13% | 2.814.569,00 |
| 02.04.2026 | 15,26 | 15,96 | 15,02 | 15,79 | 0,38% | 3.908.483,00 |
| 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 | 13,35% | 17.337.799,00 |
| 23.02.2026 | 15,87 | 15,95 | 14,68 | 14,98 | -8,15% | 10.433.629,00 |
| 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 |