11,500€
4,55%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,30 | 11,60 | 10,85 | 11,55 | 4,76% | - |
| 24.04.2025 | 10,63 | 11,23 | 10,38 | 11,03 | 3,52% | - |
| 23.04.2025 | 10,35 | 11,03 | 10,30 | 10,65 | 7,58% | - |
| 22.04.2025 | 9,53 | 10,18 | 9,53 | 9,90 | -1,74% | - |
| 17.04.2025 | 10,03 | 10,28 | 9,84 | 10,08 | 1,15% | - |
| 16.04.2025 | 10,23 | 10,48 | 9,74 | 9,96 | -6,26% | - |
| 15.04.2025 | 10,30 | 10,68 | 10,30 | 10,63 | 1,19% | - |
| 14.04.2025 | 10,68 | 11,18 | 10,23 | 10,50 | -1,18% | - |
| 11.04.2025 | 10,35 | 10,68 | 9,90 | 10,63 | 1,67% | - |
| 10.04.2025 | 11,80 | 11,85 | 10,18 | 10,45 | -11,06% | - |
| 09.04.2025 | 10,06 | 11,78 | 10,01 | 11,75 | 10,59% | - |
| 08.04.2025 | 11,25 | 11,83 | 10,23 | 10,63 | -2,52% | - |
| 07.04.2025 | 10,53 | 11,70 | 9,97 | 10,90 | -1,36% | 770,00 |
| 04.04.2025 | 11,80 | 12,00 | 10,65 | 11,05 | -7,53% | 8,00 |
| 03.04.2025 | 12,70 | 12,70 | 11,65 | 11,95 | -10,49% | - |
| 02.04.2025 | 12,95 | 13,55 | 12,50 | 13,35 | 2,30% | - |
| 01.04.2025 | 12,30 | 13,05 | 12,30 | 13,05 | 3,98% | - |
| 31.03.2025 | 12,70 | 12,75 | 11,85 | 12,55 | -1,18% | 2.350,00 |
| 28.03.2025 | 13,20 | 13,35 | 12,50 | 12,70 | -4,51% | - |
| 27.03.2025 | 13,70 | 14,00 | 13,20 | 13,30 | -5,67% | - |
| 26.03.2025 | 14,55 | 14,65 | 13,85 | 14,10 | -3,42% | 60,00 |
| 25.03.2025 | 14,50 | 14,70 | 14,30 | 14,60 | 1,74% | - |
| 24.03.2025 | 13,45 | 14,65 | 13,40 | 14,35 | 8,30% | - |
| 21.03.2025 | 13,25 | 13,35 | 12,75 | 13,25 | 0,38% | - |
| 20.03.2025 | 13,25 | 13,50 | 13,00 | 13,20 | -0,38% | - |
| 19.03.2025 | 12,75 | 13,45 | 12,65 | 13,25 | 4,33% | - |
| 18.03.2025 | 13,45 | 13,55 | 12,45 | 12,70 | -4,51% | - |
| 17.03.2025 | 12,75 | 13,65 | 12,65 | 13,30 | 3,91% | - |
| 14.03.2025 | 12,95 | 13,40 | 12,75 | 12,80 | 0,79% | - |
| 13.03.2025 | 13,45 | 13,45 | 12,50 | 12,70 | -4,51% | - |
| 12.03.2025 | 13,25 | 14,00 | 12,75 | 13,30 | 1,53% | 40,00 |
| 11.03.2025 | 12,65 | 13,40 | 12,15 | 13,10 | 1,55% | 302,00 |
| 10.03.2025 | 14,30 | 14,50 | 12,55 | 12,90 | -11,64% | 150,00 |
| 07.03.2025 | 14,70 | 15,05 | 13,80 | 14,60 | -1,68% | - |
| 06.03.2025 | 15,80 | 16,00 | 14,45 | 14,85 | -6,31% | - |
| 05.03.2025 | 16,25 | 16,25 | 15,35 | 15,85 | 0,00% | 50,00 |
| 04.03.2025 | 15,80 | 16,35 | 14,80 | 15,85 | 0,32% | 86,00 |
| 03.03.2025 | 16,85 | 17,45 | 15,65 | 15,80 | -4,82% | - |
| 28.02.2025 | 15,90 | 16,85 | 15,15 | 16,60 | 3,75% | - |
| 27.02.2025 | 17,10 | 17,75 | 15,85 | 16,00 | -5,33% | 364,00 |
| 26.02.2025 | 17,70 | 20,70 | 16,65 | 16,90 | -13,55% | 200,00 |
| 25.02.2025 | 20,60 | 20,60 | 18,85 | 19,55 | -5,56% | 120,00 |
| 24.02.2025 | 20,15 | 21,30 | 19,15 | 20,70 | 4,28% | 100,00 |
| 21.02.2025 | 21,40 | 22,80 | 19,75 | 19,85 | -6,81% | 417,00 |
| 20.02.2025 | 21,80 | 22,40 | 20,40 | 21,30 | -3,62% | 485,00 |
| 19.02.2025 | 23,70 | 24,50 | 21,90 | 22,10 | -6,75% | 112,00 |
| 18.02.2025 | 22,50 | 25,40 | 22,50 | 23,70 | 4,87% | - |
| 17.02.2025 | 22,60 | 22,60 | 22,50 | 22,60 | 1,35% | 120,00 |
| 14.02.2025 | 22,40 | 23,10 | 22,10 | 22,30 | 0,00% | 20,00 |
| 13.02.2025 | 20,40 | 23,10 | 20,40 | 22,30 | 8,78% | 360,00 |
| 12.02.2025 | 19,70 | 20,50 | 18,85 | 20,50 | 2,76% | - |
| 11.02.2025 | 21,10 | 21,60 | 19,85 | 19,95 | -5,45% | - |
| 10.02.2025 | 20,60 | 21,90 | 20,00 | 21,10 | 2,93% | - |
| 07.02.2025 | 20,15 | 21,10 | 20,10 | 20,50 | 1,49% | - |
| 06.02.2025 | 17,80 | 20,30 | 17,80 | 20,20 | 11,91% | - |
| 05.02.2025 | 17,60 | 18,20 | 17,45 | 18,05 | 1,69% | - |
| 04.02.2025 | 17,80 | 18,05 | 17,40 | 17,75 | 0,57% | 150,00 |
| 03.02.2025 | 17,45 | 17,75 | 16,70 | 17,65 | 0,00% | 85,00 |
| 31.01.2025 | 17,55 | 18,05 | 17,50 | 17,65 | 0,00% | - |
| 30.01.2025 | 17,10 | 17,75 | 17,05 | 17,65 | 2,02% | - |
| 29.01.2025 | 17,20 | 17,40 | 16,65 | 17,30 | -0,29% | - |
| 28.01.2025 | 17,50 | 17,75 | 17,05 | 17,35 | -1,70% | - |
| 27.01.2025 | 17,60 | 18,25 | 16,20 | 17,65 | -0,56% | 204,00 |
| 24.01.2025 | 17,90 | 18,15 | 17,55 | 17,75 | -1,11% | 100,00 |
| 23.01.2025 | 18,15 | 18,35 | 17,75 | 17,95 | -1,10% | 1.080,00 |
| 22.01.2025 | 18,40 | 18,70 | 18,00 | 18,15 | -0,55% | 255,00 |
| 21.01.2025 | 17,95 | 18,65 | 17,85 | 18,25 | 1,67% | - |
| 20.01.2025 | 18,10 | 18,30 | 16,80 | 17,95 | -0,55% | - |
| 17.01.2025 | 18,25 | 18,75 | 17,85 | 18,05 | -1,10% | - |
| 16.01.2025 | 17,55 | 18,85 | 17,30 | 18,25 | 5,19% | 725,00 |
| 15.01.2025 | 16,65 | 17,75 | 16,55 | 17,35 | 4,20% | 20,00 |
| 14.01.2025 | 16,80 | 17,25 | 16,40 | 16,65 | -0,89% | - |
| 13.01.2025 | 16,95 | 16,95 | 16,10 | 16,80 | -0,88% | 6,00 |
| 10.01.2025 | 17,90 | 18,20 | 16,80 | 16,95 | -5,04% | 400,00 |
| 09.01.2025 | 17,60 | 17,90 | 17,60 | 17,85 | -0,56% | 17,00 |
| 08.01.2025 | 17,50 | 18,05 | 17,10 | 17,95 | 2,28% | - |
| 07.01.2025 | 18,15 | 18,45 | 17,10 | 17,55 | -3,84% | - |
| 06.01.2025 | 17,95 | 18,40 | 17,45 | 18,25 | 1,39% | 480,00 |
| 03.01.2025 | 18,30 | 18,90 | 17,70 | 18,00 | -1,37% | - |
| 02.01.2025 | 17,30 | 18,85 | 17,30 | 18,25 | 9,94% | 200,00 |
| 30.12.2024 | 16,90 | 17,10 | 16,40 | 16,60 | -2,06% | - |
| 27.12.2024 | 18,15 | 18,40 | 16,45 | 16,95 | -5,83% | 45,00 |
| 23.12.2024 | 18,65 | 19,40 | 17,75 | 18,00 | -2,96% | 365,00 |
| 20.12.2024 | 18,35 | 18,75 | 17,35 | 18,55 | 1,09% | 1.196,00 |
| 19.12.2024 | 18,50 | 19,35 | 18,05 | 18,35 | -1,34% | 10,00 |
| 18.12.2024 | 19,25 | 19,85 | 18,20 | 18,60 | -3,88% | 60,00 |
| 17.12.2024 | 20,30 | 20,50 | 19,25 | 19,35 | -5,61% | 200,00 |
| 16.12.2024 | 21,40 | 21,60 | 20,10 | 20,50 | -3,76% | - |
| 13.12.2024 | 20,60 | 21,80 | 20,30 | 21,30 | 2,90% | 8,00 |
| 12.12.2024 | 20,40 | 21,40 | 19,50 | 20,70 | 0,98% | - |
| 11.12.2024 | 20,60 | 20,90 | 19,85 | 20,50 | 0,99% | 1.400,00 |
| 10.12.2024 | 21,80 | 22,20 | 20,30 | 20,30 | -6,88% | 1.895,00 |
| 09.12.2024 | 25,30 | 25,40 | 21,60 | 21,80 | -11,74% | 770,00 |
| 06.12.2024 | 24,50 | 25,50 | 24,00 | 24,70 | 1,65% | 912,00 |
| 05.12.2024 | 25,30 | 26,00 | 23,80 | 24,30 | -3,19% | 25,00 |
| 04.12.2024 | 23,00 | 26,50 | 22,90 | 25,10 | 10,09% | 900,00 |
| 03.12.2024 | 23,40 | 24,70 | 21,70 | 22,80 | -0,44% | 2.786,00 |
| 02.12.2024 | 20,00 | 23,70 | 20,00 | 22,90 | 13,37% | 826,00 |
| 29.11.2024 | 19,10 | 21,10 | 19,00 | 20,20 | 6,04% | 500,00 |
| 28.11.2024 | 19,15 | 19,15 | 18,85 | 19,05 | -0,52% | - |