20,350€
0,25%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 20,40 | 20,70 | 19,25 | 20,35 | 10,30% | 25.370,00 |
| 05.01.2026 | 17,30 | 18,73 | 17,28 | 18,45 | 8,69% | 9.103,00 |
| 02.01.2026 | 17,43 | 17,80 | 16,58 | 16,98 | -1,59% | 1.620,00 |
| 29.12.2025 | 17,50 | 17,55 | 16,70 | 17,25 | 12,01% | 900,00 |
| 23.12.2025 | 15,55 | 15,58 | 15,28 | 15,40 | -0,96% | - |
| 22.12.2025 | 15,43 | 15,65 | 15,00 | 15,55 | 1,47% | - |
| 19.12.2025 | 15,25 | 15,45 | 15,05 | 15,33 | 0,82% | 100,00 |
| 18.12.2025 | 14,88 | 15,23 | 14,80 | 15,20 | 1,33% | - |
| 17.12.2025 | 15,48 | 15,68 | 15,00 | 15,00 | -1,48% | - |
| 16.12.2025 | 14,60 | 15,30 | 14,58 | 15,23 | 2,18% | - |
| 15.12.2025 | 15,98 | 16,05 | 14,78 | 14,90 | -5,85% | 1.000,00 |
| 12.12.2025 | 16,65 | 16,80 | 15,78 | 15,83 | -4,81% | 195,00 |
| 11.12.2025 | 16,50 | 16,90 | 16,33 | 16,63 | -1,19% | 150,00 |
| 10.12.2025 | 16,53 | 16,90 | 16,35 | 16,83 | 1,51% | - |
| 09.12.2025 | 16,40 | 16,78 | 16,20 | 16,58 | 0,45% | - |
| 08.12.2025 | 16,35 | 16,83 | 16,30 | 16,50 | 1,38% | 606,00 |
| 05.12.2025 | 16,00 | 16,53 | 15,60 | 16,28 | 2,04% | - |
| 04.12.2025 | 15,78 | 16,08 | 15,65 | 15,95 | 1,92% | - |
| 03.12.2025 | 15,38 | 15,75 | 15,00 | 15,65 | 1,95% | - |
| 02.12.2025 | 15,50 | 15,85 | 15,33 | 15,35 | -2,23% | - |
| 01.12.2025 | 15,40 | 15,83 | 15,25 | 15,70 | 0,00% | - |
| 28.11.2025 | 15,65 | 16,00 | 15,60 | 15,70 | -0,32% | - |
| 26.11.2025 | 15,83 | 16,10 | 15,58 | 15,75 | -0,16% | 200,00 |
| 25.11.2025 | 16,13 | 16,25 | 15,43 | 15,78 | 4,13% | - |
| 24.11.2025 | 15,18 | 15,75 | 15,00 | 15,15 | 0,83% | 300,00 |
| 21.11.2025 | 14,15 | 15,10 | 13,70 | 15,03 | 5,81% | - |
| 20.11.2025 | 15,33 | 15,53 | 14,15 | 14,20 | -3,89% | - |
| 19.11.2025 | 15,03 | 15,30 | 14,60 | 14,78 | 2,25% | - |
| 18.11.2025 | 14,80 | 15,15 | 14,28 | 14,45 | -2,36% | 520,00 |
| 17.11.2025 | 15,75 | 16,68 | 14,70 | 14,80 | -6,77% | - |
| 14.11.2025 | 15,65 | 16,40 | 14,75 | 15,88 | 0,95% | - |
| 13.11.2025 | 17,60 | 17,70 | 15,68 | 15,73 | -8,97% | - |
| 12.11.2025 | 17,23 | 17,83 | 16,90 | 17,28 | 1,62% | - |
| 11.11.2025 | 17,23 | 17,73 | 16,83 | 17,00 | -1,16% | - |
| 10.11.2025 | 17,25 | 17,45 | 16,93 | 17,20 | 3,77% | - |
| 07.11.2025 | 16,68 | 16,78 | 15,25 | 16,58 | -2,07% | - |
| 06.11.2025 | 17,00 | 17,50 | 16,20 | 16,93 | 8,49% | - |
| 05.11.2025 | 15,90 | 17,40 | 15,53 | 15,60 | 6,48% | 235,00 |
| 04.11.2025 | 15,28 | 15,30 | 14,50 | 14,65 | -3,93% | 1.280,00 |
| 03.11.2025 | 15,70 | 16,00 | 15,15 | 15,25 | -2,71% | 300,00 |
| 31.10.2025 | 15,08 | 15,70 | 14,85 | 15,68 | 5,56% | - |
| 30.10.2025 | 15,45 | 15,65 | 14,60 | 14,85 | -2,62% | - |
| 29.10.2025 | 15,73 | 15,83 | 15,15 | 15,25 | -2,71% | - |
| 28.10.2025 | 16,23 | 16,28 | 15,58 | 15,68 | -3,24% | - |
| 27.10.2025 | 16,10 | 16,68 | 16,10 | 16,20 | -1,07% | - |
| 24.10.2025 | 16,10 | 16,68 | 16,08 | 16,38 | 2,99% | - |
| 23.10.2025 | 15,90 | 16,23 | 15,73 | 15,90 | -5,36% | 345,00 |
| 22.10.2025 | 16,83 | 16,83 | 15,65 | 16,80 | 2,13% | 1.000,00 |
| 21.10.2025 | 16,15 | 16,93 | 15,85 | 16,45 | 5,45% | - |
| 20.10.2025 | 15,45 | 16,10 | 15,10 | 15,60 | 2,46% | 100,00 |
| 17.10.2025 | 15,08 | 15,83 | 14,45 | 15,23 | -2,40% | - |
| 16.10.2025 | 16,10 | 16,48 | 15,53 | 15,60 | -2,50% | 2.055,00 |
| 15.10.2025 | 16,58 | 16,95 | 15,85 | 16,00 | 2,89% | 80,00 |
| 14.10.2025 | 16,23 | 16,85 | 15,55 | 15,55 | -4,89% | 82,00 |
| 13.10.2025 | 16,85 | 16,95 | 16,00 | 16,35 | 3,15% | - |
| 10.10.2025 | 17,63 | 17,93 | 15,80 | 15,85 | -10,96% | 350,00 |
| 09.10.2025 | 18,38 | 18,55 | 17,13 | 17,80 | 3,79% | - |
| 08.10.2025 | 17,25 | 18,55 | 16,68 | 17,15 | 0,15% | 84,00 |
| 07.10.2025 | 17,43 | 17,83 | 16,40 | 17,13 | 0,15% | - |
| 06.10.2025 | 16,58 | 17,63 | 16,25 | 17,10 | 4,11% | - |
| 03.10.2025 | 16,45 | 16,83 | 16,23 | 16,43 | 0,31% | - |
| 02.10.2025 | 17,15 | 17,58 | 16,28 | 16,38 | -4,52% | - |
| 01.10.2025 | 16,95 | 18,48 | 16,65 | 17,15 | 0,15% | - |
| 30.09.2025 | 18,05 | 18,10 | 16,95 | 17,13 | -4,60% | - |
| 29.09.2025 | 17,63 | 18,18 | 17,53 | 17,95 | 2,72% | 50,00 |
| 26.09.2025 | 17,55 | 17,78 | 17,23 | 17,48 | 0,58% | - |
| 25.09.2025 | 17,60 | 17,73 | 16,43 | 17,38 | -1,00% | - |
| 24.09.2025 | 18,30 | 18,68 | 17,50 | 17,55 | -4,75% | - |
| 23.09.2025 | 18,75 | 19,00 | 18,18 | 18,43 | -0,27% | 650,00 |
| 22.09.2025 | 18,38 | 18,83 | 17,80 | 18,48 | 3,21% | 82,00 |
| 19.09.2025 | 18,00 | 18,20 | 17,78 | 17,90 | -1,24% | 280,00 |
| 18.09.2025 | 17,83 | 18,53 | 17,70 | 18,13 | 4,32% | - |
| 17.09.2025 | 17,10 | 17,43 | 16,60 | 17,38 | 1,31% | 100,00 |
| 16.09.2025 | 17,43 | 17,55 | 16,70 | 17,15 | -1,29% | 20,00 |
| 15.09.2025 | 17,48 | 18,00 | 16,98 | 17,38 | 1,46% | 60,00 |
| 12.09.2025 | 17,68 | 17,93 | 17,08 | 17,13 | -1,58% | - |
| 11.09.2025 | 16,28 | 17,40 | 15,83 | 17,40 | 7,24% | - |
| 10.09.2025 | 16,00 | 16,90 | 15,75 | 16,23 | 1,41% | 125,00 |
| 09.09.2025 | 15,88 | 16,15 | 15,58 | 16,00 | 1,27% | - |
| 08.09.2025 | 16,15 | 16,40 | 15,80 | 15,80 | -2,02% | - |
| 05.09.2025 | 16,03 | 16,68 | 15,78 | 16,13 | 0,47% | - |
| 04.09.2025 | 16,03 | 16,38 | 15,65 | 16,05 | -0,31% | - |
| 03.09.2025 | 15,98 | 16,48 | 15,90 | 16,10 | 1,10% | - |
| 02.09.2025 | 16,88 | 16,88 | 15,38 | 15,93 | -6,05% | 185,00 |
| 01.09.2025 | 16,83 | 17,10 | 16,53 | 16,95 | 1,19% | - |
| 29.08.2025 | 16,80 | 17,30 | 16,60 | 16,75 | 0,00% | - |
| 28.08.2025 | 17,13 | 17,45 | 16,50 | 16,75 | -2,19% | - |
| 27.08.2025 | 17,18 | 17,53 | 16,98 | 17,13 | 1,18% | - |
| 26.08.2025 | 16,80 | 17,08 | 16,65 | 16,93 | -0,29% | - |
| 25.08.2025 | 16,80 | 17,08 | 16,40 | 16,98 | 1,65% | - |
| 22.08.2025 | 15,75 | 16,78 | 15,73 | 16,70 | 5,86% | - |
| 21.08.2025 | 15,65 | 15,85 | 15,10 | 15,78 | 1,12% | - |
| 20.08.2025 | 15,98 | 16,18 | 14,90 | 15,60 | -4,44% | - |
| 19.08.2025 | 17,05 | 17,13 | 16,08 | 16,33 | -3,40% | - |
| 18.08.2025 | 16,35 | 17,03 | 16,18 | 16,90 | 3,68% | 246,00 |
| 15.08.2025 | 15,40 | 16,35 | 15,15 | 16,30 | 6,54% | - |
| 14.08.2025 | 15,80 | 15,90 | 15,05 | 15,30 | -2,86% | - |
| 13.08.2025 | 15,95 | 16,33 | 15,58 | 15,75 | -0,63% | - |
| 12.08.2025 | 15,55 | 16,10 | 15,10 | 15,85 | 2,59% | - |
| 11.08.2025 | 16,00 | 16,38 | 15,40 | 15,45 | -4,19% | - |