15,525€
1,80%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.08.2025 | 17,05 | 17,20 | 16,03 | 16,13 | -4,30% | 20,00 |
| 07.08.2025 | 17,20 | 18,00 | 15,98 | 16,85 | -2,88% | 250,00 |
| 06.08.2025 | 15,00 | 17,63 | 14,78 | 17,35 | 26,18% | 2.660,00 |
| 05.08.2025 | 13,83 | 13,98 | 13,45 | 13,75 | 0,73% | - |
| 04.08.2025 | 13,18 | 13,68 | 13,08 | 13,65 | 4,60% | - |
| 01.08.2025 | 13,63 | 13,63 | 12,58 | 13,05 | -5,09% | - |
| 31.07.2025 | 13,70 | 14,30 | 13,55 | 13,75 | 0,92% | 200,00 |
| 30.07.2025 | 13,43 | 13,75 | 13,30 | 13,63 | 1,68% | - |
| 29.07.2025 | 13,88 | 14,05 | 13,20 | 13,40 | -3,25% | - |
| 28.07.2025 | 13,85 | 14,20 | 13,60 | 13,85 | 1,47% | 350,00 |
| 25.07.2025 | 13,68 | 13,70 | 13,28 | 13,65 | 1,11% | 200,00 |
| 24.07.2025 | 14,18 | 14,35 | 13,40 | 13,50 | -3,91% | 1.000,00 |
| 23.07.2025 | 13,43 | 14,05 | 13,33 | 14,05 | 5,64% | - |
| 22.07.2025 | 13,53 | 13,60 | 12,73 | 13,30 | -0,75% | - |
| 21.07.2025 | 13,85 | 14,08 | 13,33 | 13,40 | 0,00% | - |
| 18.07.2025 | 13,95 | 14,10 | 13,40 | 13,40 | -2,19% | - |
| 17.07.2025 | 13,23 | 14,05 | 13,10 | 13,70 | 6,61% | 700,00 |
| 16.07.2025 | 12,05 | 12,93 | 12,05 | 12,85 | 6,20% | - |
| 15.07.2025 | 12,15 | 12,53 | 12,08 | 12,10 | -0,21% | - |
| 14.07.2025 | 11,85 | 12,30 | 11,80 | 12,13 | 1,04% | 510,00 |
| 11.07.2025 | 12,83 | 13,05 | 11,83 | 12,00 | -6,07% | - |
| 10.07.2025 | 13,03 | 13,30 | 12,65 | 12,78 | -1,92% | - |
| 09.07.2025 | 12,98 | 13,55 | 12,80 | 13,03 | 1,76% | - |
| 08.07.2025 | 12,75 | 12,93 | 12,53 | 12,80 | 0,79% | - |
| 07.07.2025 | 13,40 | 13,40 | 12,55 | 12,70 | -3,79% | - |
| 04.07.2025 | 13,10 | 13,58 | 13,08 | 13,20 | 0,00% | - |
| 03.07.2025 | 12,90 | 13,53 | 12,80 | 13,20 | 2,72% | - |
| 02.07.2025 | 12,90 | 13,10 | 12,60 | 12,85 | 0,00% | - |
| 01.07.2025 | 13,45 | 13,45 | 12,48 | 12,85 | -2,28% | 695,00 |
| 30.06.2025 | 13,38 | 13,90 | 13,00 | 13,15 | 1,74% | - |
| 27.06.2025 | 13,48 | 13,85 | 12,73 | 12,93 | -1,34% | 700,00 |
| 26.06.2025 | 13,08 | 13,33 | 12,35 | 13,10 | 1,75% | 250,00 |
| 25.06.2025 | 14,15 | 14,15 | 12,80 | 12,88 | -7,37% | 1.500,00 |
| 24.06.2025 | 15,83 | 15,95 | 13,80 | 13,90 | -4,14% | 3.692,00 |
| 23.06.2025 | 14,00 | 15,70 | 13,30 | 14,50 | 17,89% | 17.685,00 |
| 20.06.2025 | 11,00 | 13,05 | 10,95 | 12,30 | 12,59% | - |
| 19.06.2025 | 10,98 | 11,00 | 10,90 | 10,93 | -0,46% | - |
| 18.06.2025 | 10,93 | 11,13 | 10,78 | 10,98 | 0,46% | 20,00 |
| 17.06.2025 | 10,80 | 11,15 | 10,68 | 10,93 | 0,00% | - |
| 16.06.2025 | 10,53 | 11,03 | 10,53 | 10,93 | 3,80% | - |
| 13.06.2025 | 10,88 | 10,93 | 10,48 | 10,53 | -4,10% | 96,00 |
| 12.06.2025 | 11,15 | 11,30 | 10,88 | 10,98 | -2,01% | - |
| 11.06.2025 | 11,30 | 11,65 | 11,18 | 11,20 | -2,82% | - |
| 10.06.2025 | 11,98 | 12,08 | 11,35 | 11,53 | -3,15% | 42,00 |
| 09.06.2025 | 12,70 | 12,70 | 11,85 | 11,90 | -2,46% | 420,00 |
| 06.06.2025 | 11,75 | 12,28 | 11,75 | 12,20 | 2,31% | - |
| 05.06.2025 | 11,60 | 12,05 | 11,23 | 11,93 | 3,25% | - |
| 04.06.2025 | 11,45 | 11,88 | 11,38 | 11,55 | -0,43% | - |
| 03.06.2025 | 11,10 | 11,63 | 11,10 | 11,60 | 2,65% | - |
| 02.06.2025 | 11,35 | 11,65 | 10,70 | 11,30 | -2,16% | 60,00 |