14,550€
1,75%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 14,70 | 14,90 | 14,35 | 14,55 | -0,68% | 130,00 |
| 09.05.2024 | 14,30 | 14,75 | 14,25 | 14,65 | 1,38% | - |
| 08.05.2024 | 14,20 | 14,65 | 13,90 | 14,45 | 1,05% | 971,00 |
| 07.05.2024 | 13,75 | 14,75 | 13,20 | 14,30 | 18,43% | 1.013,00 |
| 06.05.2024 | 11,93 | 12,15 | 11,90 | 12,08 | 1,26% | - |
| 03.05.2024 | 11,80 | 11,93 | 11,68 | 11,93 | 1,49% | - |
| 02.05.2024 | 11,60 | 11,98 | 11,58 | 11,75 | 1,51% | - |
| 30.04.2024 | 11,80 | 11,80 | 11,55 | 11,58 | -1,70% | 500,00 |
| 29.04.2024 | 12,20 | 12,33 | 11,65 | 11,78 | -2,28% | 1.470,00 |
| 26.04.2024 | 11,65 | 12,08 | 11,50 | 12,05 | 4,10% | - |
| 25.04.2024 | 11,40 | 11,58 | 11,10 | 11,58 | 0,87% | 1.240,00 |
| 24.04.2024 | 11,28 | 11,53 | 11,25 | 11,48 | 1,32% | 90,00 |
| 23.04.2024 | 11,10 | 11,38 | 11,08 | 11,33 | 1,57% | 840,00 |
| 22.04.2024 | 11,13 | 11,38 | 10,85 | 11,15 | 1,59% | 1.305,00 |
| 19.04.2024 | 10,88 | 11,20 | 10,80 | 10,98 | 0,23% | - |
| 18.04.2024 | 11,00 | 11,40 | 10,93 | 10,95 | -1,57% | - |
| 17.04.2024 | 11,08 | 11,20 | 10,98 | 11,13 | 1,37% | - |
| 16.04.2024 | 10,78 | 11,13 | 10,48 | 10,98 | 1,86% | 12,00 |
| 15.04.2024 | 11,25 | 11,40 | 10,68 | 10,78 | -4,43% | 391,00 |
| 12.04.2024 | 11,53 | 11,65 | 11,18 | 11,28 | -0,88% | 1.380,00 |
| 11.04.2024 | 11,35 | 11,38 | 11,08 | 11,38 | 1,79% | 1.550,00 |
| 10.04.2024 | 11,10 | 11,23 | 10,73 | 11,18 | 0,45% | - |
| 09.04.2024 | 10,95 | 11,20 | 10,95 | 11,13 | 0,45% | - |
| 08.04.2024 | 11,15 | 11,50 | 11,03 | 11,08 | -1,77% | - |
| 05.04.2024 | 10,90 | 11,48 | 10,90 | 11,28 | 2,27% | - |
| 04.04.2024 | 10,01 | 11,48 | 10,00 | 11,03 | 13,19% | - |
| 03.04.2024 | 9,68 | 9,99 | 9,60 | 9,74 | 0,59% | - |
| 02.04.2024 | 9,92 | 10,23 | 9,56 | 9,68 | -3,96% | - |
| 28.03.2024 | 10,05 | 10,28 | 10,03 | 10,08 | -0,23% | - |