18,700€
-3,61%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 19,25 | 19,60 | 18,55 | 19,15 | 0,00% | 1.110,00 |
| 26.11.2024 | 20,30 | 20,70 | 19,05 | 19,15 | -5,67% | - |
| 25.11.2024 | 23,00 | 23,00 | 19,85 | 20,30 | -5,58% | 1.890,00 |
| 22.11.2024 | 20,70 | 21,60 | 17,85 | 21,50 | 3,86% | 2.680,00 |
| 21.11.2024 | 22,20 | 22,70 | 20,20 | 20,70 | -5,48% | 199,00 |
| 20.11.2024 | 21,70 | 24,40 | 20,90 | 21,90 | 4,78% | 1.911,00 |
| 19.11.2024 | 18,55 | 20,90 | 18,55 | 20,90 | 12,97% | 175,00 |
| 18.11.2024 | 17,00 | 19,05 | 16,75 | 18,50 | 10,45% | 60,00 |
| 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 |