16,900€
-6,63%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 17,90 | 19,60 | 15,85 | 16,75 | 1,21% | 620,00 |
| 14.11.2024 | 18,05 | 22,40 | 15,35 | 16,55 | -1,49% | 6.216,00 |
| 13.11.2024 | 26,70 | 28,60 | 16,25 | 16,80 | -36,60% | 580,00 |
| 12.11.2024 | 32,60 | 33,80 | 26,30 | 26,50 | -23,19% | 1.630,00 |
| 11.11.2024 | 33,40 | 36,30 | 33,40 | 34,50 | 3,60% | 1.285,00 |
| 08.11.2024 | 31,60 | 33,90 | 31,50 | 33,30 | 5,05% | - |
| 07.11.2024 | 29,60 | 31,90 | 29,50 | 31,70 | 6,73% | 50,00 |
| 06.11.2024 | 27,90 | 29,70 | 27,50 | 29,70 | 12,08% | - |
| 05.11.2024 | 25,50 | 26,70 | 25,10 | 26,50 | 4,74% | - |
| 04.11.2024 | 25,40 | 26,00 | 25,00 | 25,30 | -1,94% | - |
| 01.11.2024 | 25,20 | 26,10 | 25,20 | 25,80 | 0,78% | 448,00 |
| 31.10.2024 | 26,60 | 27,10 | 25,40 | 25,60 | -5,54% | - |
| 30.10.2024 | 26,40 | 27,30 | 25,90 | 27,10 | 3,44% | - |
| 29.10.2024 | 24,80 | 26,30 | 24,60 | 26,20 | 4,38% | - |
| 28.10.2024 | 24,90 | 25,40 | 24,90 | 25,10 | 1,62% | - |
| 25.10.2024 | 24,20 | 24,90 | 23,90 | 24,70 | 2,49% | - |
| 24.10.2024 | 24,00 | 25,10 | 24,00 | 24,10 | 0,00% | - |
| 23.10.2024 | 24,30 | 24,90 | 23,90 | 24,10 | -1,63% | 134,00 |
| 22.10.2024 | 24,70 | 25,70 | 24,30 | 24,50 | -1,61% | 200,00 |
| 21.10.2024 | 25,60 | 25,90 | 24,10 | 24,90 | -3,11% | 1.000,00 |
| 18.10.2024 | 27,70 | 27,90 | 25,50 | 25,70 | -7,22% | 340,00 |
| 17.10.2024 | 28,40 | 29,00 | 27,70 | 27,70 | -2,81% | - |
| 16.10.2024 | 29,50 | 29,80 | 28,30 | 28,50 | -3,39% | - |
| 15.10.2024 | 28,70 | 29,70 | 28,10 | 29,50 | 3,51% | - |
| 14.10.2024 | 29,10 | 29,40 | 27,90 | 28,50 | -1,72% | - |
| 11.10.2024 | 28,40 | 29,10 | 26,20 | 29,00 | 1,05% | 200,00 |
| 10.10.2024 | 30,40 | 30,80 | 28,60 | 28,70 | -5,28% | - |
| 09.10.2024 | 29,50 | 31,10 | 29,30 | 30,30 | 4,48% | 1.219,00 |
| 08.10.2024 | 27,60 | 29,10 | 27,60 | 29,00 | 4,69% | 340,00 |
| 07.10.2024 | 28,70 | 28,70 | 27,50 | 27,70 | -2,12% | 200,00 |
| 04.10.2024 | 26,80 | 28,30 | 26,80 | 28,30 | 4,43% | - |
| 03.10.2024 | 27,00 | 27,70 | 26,70 | 27,10 | 0,74% | - |
| 02.10.2024 | 26,90 | 27,30 | 26,10 | 26,90 | 0,37% | 3,00 |
| 01.10.2024 | 26,70 | 27,20 | 26,30 | 26,80 | 0,00% | - |
| 30.09.2024 | 26,50 | 26,90 | 25,90 | 26,80 | 1,13% | - |
| 27.09.2024 | 26,40 | 27,40 | 25,90 | 26,50 | -0,75% | - |
| 26.09.2024 | 27,90 | 29,10 | 26,30 | 26,70 | 0,00% | 40,00 |
| 25.09.2024 | 26,80 | 27,50 | 26,50 | 26,70 | -1,48% | - |
| 24.09.2024 | 26,20 | 27,10 | 26,00 | 27,10 | 2,26% | - |
| 23.09.2024 | 26,50 | 27,30 | 26,10 | 26,50 | 2,32% | 60,00 |
| 20.09.2024 | 25,50 | 26,10 | 25,00 | 25,90 | 1,57% | 80,00 |
| 19.09.2024 | 24,80 | 26,30 | 24,40 | 25,50 | 2,41% | 1.191,00 |
| 18.09.2024 | 24,40 | 25,30 | 24,40 | 24,90 | 0,81% | - |
| 17.09.2024 | 24,20 | 24,90 | 24,20 | 24,70 | 0,82% | - |
| 16.09.2024 | 25,10 | 25,30 | 24,40 | 24,50 | -1,61% | - |
| 13.09.2024 | 24,30 | 24,90 | 24,20 | 24,90 | 2,47% | - |
| 12.09.2024 | 23,60 | 24,50 | 23,60 | 24,30 | 2,53% | - |
| 11.09.2024 | 22,20 | 23,70 | 22,20 | 23,70 | 4,41% | - |
| 10.09.2024 | 23,00 | 24,00 | 22,30 | 22,70 | -2,58% | - |
| 09.09.2024 | 23,00 | 23,90 | 22,80 | 23,30 | 2,64% | 466,00 |
| 06.09.2024 | 24,10 | 24,50 | 22,50 | 22,70 | -5,81% | - |
| 05.09.2024 | 22,00 | 24,70 | 21,10 | 24,10 | 7,11% | 800,00 |
| 04.09.2024 | 22,80 | 23,10 | 22,30 | 22,50 | -3,02% | - |
| 03.09.2024 | 23,60 | 24,50 | 22,90 | 23,20 | -2,93% | - |
| 02.09.2024 | 23,60 | 23,90 | 23,60 | 23,90 | 0,00% | 1.030,00 |
| 30.08.2024 | 23,50 | 24,30 | 23,10 | 23,90 | 3,02% | 100,00 |
| 29.08.2024 | 22,20 | 23,40 | 22,20 | 23,20 | 2,20% | - |
| 28.08.2024 | 22,80 | 23,30 | 22,50 | 22,70 | 0,00% | - |
| 27.08.2024 | 22,50 | 22,90 | 22,00 | 22,70 | 0,89% | - |
| 26.08.2024 | 22,20 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 23.08.2024 | 21,20 | 22,40 | 21,20 | 22,30 | 4,69% | - |
| 22.08.2024 | 21,40 | 21,70 | 21,30 | 21,30 | 0,00% | - |
| 21.08.2024 | 22,00 | 22,20 | 21,00 | 21,30 | -2,74% | - |
| 20.08.2024 | 22,10 | 22,50 | 21,70 | 21,90 | 0,00% | - |
| 19.08.2024 | 22,70 | 23,10 | 21,90 | 21,90 | -1,79% | 60,00 |
| 16.08.2024 | 22,20 | 23,10 | 21,70 | 22,30 | 0,90% | - |
| 15.08.2024 | 21,40 | 22,50 | 21,40 | 22,10 | 2,79% | 1.320,00 |
| 14.08.2024 | 22,00 | 22,30 | 21,30 | 21,50 | -0,92% | - |
| 13.08.2024 | 20,80 | 22,10 | 20,80 | 21,70 | 4,33% | 400,00 |
| 12.08.2024 | 21,60 | 21,90 | 20,70 | 20,80 | -4,15% | - |
| 09.08.2024 | 21,40 | 22,10 | 21,30 | 21,70 | 0,93% | - |
| 08.08.2024 | 20,40 | 21,90 | 20,35 | 21,50 | 3,86% | - |
| 07.08.2024 | 21,20 | 21,90 | 20,50 | 20,70 | -1,90% | - |
| 06.08.2024 | 20,50 | 21,70 | 20,10 | 21,10 | 4,98% | - |
| 05.08.2024 | 20,90 | 20,90 | 17,65 | 20,10 | -4,74% | 400,00 |
| 02.08.2024 | 21,80 | 22,20 | 19,85 | 21,10 | -5,38% | - |
| 01.08.2024 | 22,20 | 23,60 | 19,85 | 22,30 | 12,34% | 100,00 |
| 31.07.2024 | 19,25 | 20,10 | 19,25 | 19,85 | 2,06% | - |
| 30.07.2024 | 19,40 | 20,00 | 18,85 | 19,45 | 0,52% | - |
| 29.07.2024 | 19,95 | 20,20 | 18,95 | 19,35 | -1,78% | - |
| 26.07.2024 | 18,95 | 19,85 | 18,80 | 19,70 | 5,35% | - |
| 25.07.2024 | 18,35 | 19,00 | 17,90 | 18,70 | 3,03% | - |
| 24.07.2024 | 19,75 | 19,90 | 18,15 | 18,15 | -8,33% | 1.000,00 |
| 23.07.2024 | 18,60 | 20,00 | 18,60 | 19,80 | 2,33% | 765,00 |
| 22.07.2024 | 18,90 | 20,05 | 18,85 | 19,35 | 2,65% | - |
| 19.07.2024 | 19,00 | 19,25 | 18,55 | 18,85 | 1,34% | - |
| 18.07.2024 | 18,85 | 19,15 | 18,05 | 18,60 | 0,27% | 40,00 |
| 17.07.2024 | 18,70 | 20,70 | 17,90 | 18,55 | 0,54% | - |
| 16.07.2024 | 17,50 | 18,55 | 17,50 | 18,45 | 5,13% | - |
| 15.07.2024 | 16,25 | 17,65 | 16,25 | 17,55 | 8,67% | - |
| 12.07.2024 | 15,90 | 16,55 | 15,90 | 16,15 | 1,89% | - |
| 11.07.2024 | 15,20 | 15,90 | 15,20 | 15,85 | 3,26% | 2.400,00 |
| 10.07.2024 | 15,50 | 15,85 | 15,15 | 15,35 | -1,92% | 750,00 |
| 09.07.2024 | 15,80 | 16,45 | 15,65 | 15,65 | -1,26% | - |
| 08.07.2024 | 16,00 | 16,50 | 15,05 | 15,85 | -1,25% | - |
| 05.07.2024 | 16,25 | 16,45 | 16,05 | 16,05 | -0,93% | - |
| 04.07.2024 | 16,10 | 16,20 | 16,10 | 16,20 | 0,31% | - |
| 03.07.2024 | 16,30 | 16,50 | 16,05 | 16,15 | -0,62% | - |
| 02.07.2024 | 17,00 | 17,10 | 16,20 | 16,25 | -4,13% | 100,00 |
| 01.07.2024 | 16,20 | 16,95 | 16,20 | 16,95 | 3,04% | 680,00 |