15,500€
-0,32%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 15,65 | 15,90 | 15,38 | 15,58 | -0,64% | - |
| 12.03.2026 | 15,40 | 16,05 | 15,38 | 15,68 | -0,32% | - |
| 11.03.2026 | 15,80 | 16,13 | 15,38 | 15,73 | -0,47% | - |
| 10.03.2026 | 16,28 | 16,68 | 15,60 | 15,80 | -3,07% | 200,00 |
| 09.03.2026 | 15,70 | 16,55 | 15,58 | 16,30 | 0,31% | - |
| 06.03.2026 | 16,38 | 16,40 | 15,65 | 16,25 | -0,31% | 3.200,00 |
| 05.03.2026 | 16,13 | 16,75 | 16,00 | 16,30 | 0,93% | 2.460,00 |
| 04.03.2026 | 15,33 | 16,23 | 15,30 | 16,15 | 4,03% | 1.075,00 |
| 03.03.2026 | 14,63 | 15,80 | 14,03 | 15,53 | 4,55% | - |
| 02.03.2026 | 13,80 | 14,95 | 13,68 | 14,85 | 3,48% | - |
| 27.02.2026 | 15,15 | 15,33 | 14,13 | 14,35 | -6,06% | - |
| 26.02.2026 | 14,80 | 15,80 | 14,78 | 15,28 | 0,99% | - |
| 25.02.2026 | 15,05 | 15,20 | 13,93 | 15,13 | 4,67% | 11.599,00 |
| 24.02.2026 | 12,80 | 14,45 | 12,60 | 14,45 | 13,78% | 2.700,00 |
| 23.02.2026 | 13,68 | 13,75 | 12,45 | 12,70 | -8,30% | 8.966,00 |
| 20.02.2026 | 13,43 | 14,03 | 13,13 | 13,85 | 3,94% | - |
| 19.02.2026 | 13,48 | 13,65 | 13,05 | 13,33 | -0,93% | - |
| 18.02.2026 | 12,90 | 13,55 | 12,80 | 13,45 | 4,06% | 532,00 |
| 17.02.2026 | 13,20 | 13,28 | 12,63 | 12,93 | -2,27% | - |
| 16.02.2026 | 12,88 | 13,23 | 12,88 | 13,23 | 1,34% | 22.960,00 |
| 13.02.2026 | 12,50 | 13,25 | 12,48 | 13,05 | 3,57% | 18.900,00 |
| 12.02.2026 | 13,68 | 13,68 | 12,28 | 12,60 | -6,32% | - |
| 11.02.2026 | 14,43 | 14,73 | 13,35 | 13,45 | -6,76% | 9.200,00 |
| 10.02.2026 | 14,28 | 14,80 | 14,15 | 14,43 | 1,23% | 1.144,00 |
| 09.02.2026 | 14,45 | 14,60 | 13,70 | 14,25 | -0,35% | 2.240,00 |
| 06.02.2026 | 13,13 | 14,35 | 13,08 | 14,30 | 5,15% | 4.780,00 |
| 05.02.2026 | 14,75 | 14,90 | 13,45 | 13,60 | -7,48% | 38.400,00 |
| 04.02.2026 | 15,05 | 15,13 | 13,85 | 14,70 | -0,68% | 1.256,00 |
| 03.02.2026 | 16,23 | 16,30 | 14,20 | 14,80 | -6,62% | 2.222,00 |
| 02.02.2026 | 15,28 | 16,25 | 15,25 | 15,85 | 1,28% | - |
| 30.01.2026 | 16,05 | 16,30 | 15,58 | 15,65 | -3,69% | - |
| 29.01.2026 | 16,90 | 17,20 | 15,95 | 16,25 | -4,27% | 11.128,00 |
| 28.01.2026 | 16,73 | 17,18 | 16,65 | 16,98 | 1,95% | 2.364,00 |
| 27.01.2026 | 17,68 | 18,00 | 16,65 | 16,65 | -6,20% | - |
| 26.01.2026 | 18,15 | 18,45 | 17,65 | 17,75 | -3,27% | 2.850,00 |
| 23.01.2026 | 18,60 | 19,00 | 18,15 | 18,35 | 0,00% | 10.550,00 |
| 22.01.2026 | 17,68 | 18,45 | 17,48 | 18,35 | 5,16% | - |
| 21.01.2026 | 17,33 | 17,65 | 16,75 | 17,45 | 1,45% | 6.159,00 |
| 20.01.2026 | 16,83 | 17,78 | 16,35 | 17,20 | -0,72% | 4.420,00 |
| 19.01.2026 | 17,40 | 17,50 | 16,98 | 17,33 | -0,72% | 7.820,00 |
| 16.01.2026 | 18,75 | 18,95 | 17,38 | 17,45 | -6,18% | 976,00 |
| 15.01.2026 | 19,05 | 19,83 | 18,55 | 18,60 | -2,49% | 9.450,00 |
| 14.01.2026 | 20,13 | 20,30 | 18,60 | 19,08 | -5,33% | 6.260,00 |
| 13.01.2026 | 20,85 | 21,10 | 19,75 | 20,15 | -3,36% | 2.614,00 |
| 12.01.2026 | 20,85 | 21,15 | 20,35 | 20,85 | -0,24% | 14.100,00 |
| 09.01.2026 | 20,25 | 21,35 | 20,13 | 20,90 | 2,70% | 14.765,00 |
| 08.01.2026 | 19,65 | 20,35 | 19,45 | 20,35 | 2,65% | 165,00 |
| 07.01.2026 | 20,35 | 20,55 | 19,78 | 19,83 | -2,58% | - |
| 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 |