29,875€
3,02%
Echtzeit-Aktienkurs Zeta Global Holdings Corp
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 29,03 | 30,13 | 28,78 | 29,83 | 2,67% | 600,00 |
| 19.10.2026 | 28,65 | 29,38 | 28,15 | 29,05 | 2,74% | 5.755,00 |
| 16.10.2026 | 29,98 | 31,93 | 28,03 | 28,28 | -5,20% | 7.227,00 |
| 15.10.2026 | 28,08 | 29,93 | 27,15 | 29,83 | 2,76% | 1.784,00 |
| 14.10.2026 | 30,25 | 30,38 | 28,88 | 29,03 | -3,81% | - |
| 13.10.2026 | 30,10 | 31,18 | 29,38 | 30,18 | 0,17% | - |
| 12.10.2026 | 29,75 | 31,05 | 29,53 | 30,13 | 2,03% | 6.624,00 |
| 09.10.2026 | 29,45 | 30,23 | 29,40 | 29,53 | 0,25% | 311,00 |
| 08.10.2026 | 30,35 | 30,45 | 28,83 | 29,45 | -2,16% | 8.335,00 |
| 07.10.2026 | 30,10 | 30,23 | 29,03 | 30,10 | 3,17% | 4.040,00 |
| 06.10.2026 | 29,50 | 29,93 | 29,03 | 29,18 | -0,85% | 7.414,00 |
| 05.10.2026 | 29,15 | 31,10 | 28,93 | 29,43 | 1,03% | 3.050,00 |
| 02.10.2026 | 28,85 | 29,15 | 28,43 | 29,13 | 0,43% | 16.650,00 |
| 01.10.2026 | 28,15 | 29,08 | 27,93 | 29,00 | 4,04% | 2.202,00 |
| 30.09.2026 | 25,68 | 28,33 | 25,33 | 27,88 | 9,21% | - |
| 29.09.2026 | 25,55 | 25,98 | 25,08 | 25,53 | -0,58% | - |
| 28.09.2026 | 25,78 | 25,88 | 24,68 | 25,68 | -1,25% | 868,00 |
| 25.09.2026 | 25,85 | 26,68 | 25,58 | 26,00 | 0,00% | - |
| 24.09.2026 | 26,13 | 26,35 | 25,38 | 26,00 | -0,57% | 1.419,00 |
| 23.09.2026 | 26,35 | 27,05 | 26,13 | 26,15 | -0,76% | - |
| 22.09.2026 | 27,23 | 27,93 | 25,78 | 26,35 | -2,95% | 2.148,00 |
| 21.09.2026 | 26,38 | 27,18 | 26,23 | 27,15 | 3,13% | 195,00 |
| 18.09.2026 | 26,65 | 26,75 | 25,73 | 26,33 | -0,57% | 22.350,00 |
| 17.09.2026 | 27,18 | 27,38 | 26,33 | 26,48 | -1,49% | - |
| 16.09.2026 | 26,83 | 27,28 | 26,48 | 26,88 | 0,37% | - |
| 15.09.2026 | 26,83 | 27,58 | 26,18 | 26,78 | -0,37% | 9.775,00 |
| 14.09.2026 | 25,83 | 27,03 | 25,83 | 26,88 | 3,07% | - |
| 11.09.2026 | 26,33 | 26,80 | 26,03 | 26,08 | -0,95% | 264,00 |
| 10.09.2026 | 26,28 | 26,80 | 25,58 | 26,33 | 0,57% | - |
| 09.09.2026 | 26,60 | 26,83 | 25,98 | 26,18 | -1,13% | 13.200,00 |
| 08.09.2026 | 27,03 | 27,08 | 26,00 | 26,48 | -3,38% | 4.472,00 |
| 07.09.2026 | 27,23 | 27,63 | 27,08 | 27,40 | 1,58% | 2.545,00 |
| 04.09.2026 | 28,08 | 28,20 | 26,93 | 26,98 | -3,57% | 8.744,00 |
| 03.09.2026 | 26,13 | 28,13 | 26,05 | 27,98 | 6,47% | - |
| 02.09.2026 | 27,03 | 27,38 | 26,18 | 26,28 | -3,49% | 800,00 |
| 01.09.2026 | 26,78 | 27,63 | 25,73 | 27,23 | 2,06% | 3.550,00 |
| 31.08.2026 | 26,05 | 26,73 | 25,65 | 26,68 | 1,23% | - |
| 28.08.2026 | 25,85 | 26,58 | 25,48 | 26,35 | 1,64% | - |
| 27.08.2026 | 24,50 | 26,08 | 24,38 | 25,93 | 7,02% | 320,00 |
| 26.08.2026 | 23,78 | 24,50 | 23,35 | 24,23 | 1,47% | - |
| 25.08.2026 | 24,40 | 24,60 | 23,63 | 23,88 | -2,45% | 2.100,00 |
| 24.08.2026 | 24,68 | 25,10 | 24,33 | 24,48 | -1,71% | 9.764,00 |
| 21.08.2026 | 23,78 | 24,90 | 23,23 | 24,90 | 4,51% | - |
| 20.08.2026 | 24,68 | 24,70 | 23,63 | 23,83 | -3,25% | 4.725,00 |
| 19.08.2026 | 23,95 | 25,23 | 23,75 | 24,63 | 0,72% | 500,00 |
| 18.08.2026 | 24,73 | 25,20 | 24,35 | 24,45 | -1,81% | 16.396,00 |
| 17.08.2026 | 25,13 | 25,23 | 24,50 | 24,90 | -1,09% | 784,00 |
| 14.08.2026 | 25,63 | 25,70 | 24,93 | 25,18 | -1,56% | - |
| 13.08.2026 | 24,55 | 25,63 | 24,48 | 25,58 | 3,23% | 8.889,00 |
| 12.08.2026 | 25,08 | 25,88 | 24,30 | 24,78 | -1,88% | 5.370,00 |
| 11.08.2026 | 23,85 | 25,25 | 23,38 | 25,25 | 5,87% | 1.260,00 |
| 10.08.2026 | 23,23 | 24,10 | 22,85 | 23,85 | 3,58% | 12.898,00 |
| 07.08.2026 | 22,18 | 23,03 | 21,63 | 23,03 | 4,07% | 30.800,00 |
| 06.08.2026 | 23,18 | 23,30 | 21,98 | 22,13 | -5,65% | 14.472,00 |
| 05.08.2026 | 19,61 | 24,63 | 19,61 | 23,45 | 11,40% | 12.435,00 |
| 04.08.2026 | 20,23 | 21,23 | 19,66 | 21,05 | 7,45% | 2.956,00 |
| 03.08.2026 | 18,79 | 19,94 | 18,67 | 19,59 | 4,54% | 940,00 |
| 31.07.2026 | 18,63 | 18,94 | 18,17 | 18,74 | 1,24% | - |
| 30.07.2026 | 19,26 | 19,46 | 18,08 | 18,51 | -3,84% | 717,00 |
| 29.07.2026 | 19,23 | 20,08 | 19,00 | 19,25 | 0,21% | - |
| 28.07.2026 | 18,33 | 19,34 | 17,84 | 19,21 | 5,09% | - |
| 27.07.2026 | 16,98 | 18,47 | 16,89 | 18,28 | 8,36% | 10.227,00 |
| 24.07.2026 | 16,94 | 17,60 | 16,78 | 16,87 | -0,94% | 13.063,00 |
| 23.07.2026 | 17,64 | 17,93 | 16,84 | 17,03 | -3,40% | 25.640,00 |
| 22.07.2026 | 18,57 | 18,71 | 17,45 | 17,63 | -5,57% | 6.810,00 |
| 21.07.2026 | 18,75 | 19,21 | 18,39 | 18,67 | -0,32% | - |
| 20.07.2026 | 18,93 | 19,17 | 18,09 | 18,73 | -1,47% | 8.000,00 |
| 17.07.2026 | 18,31 | 19,67 | 18,05 | 19,01 | 2,09% | 450,00 |
| 16.07.2026 | 19,55 | 19,86 | 18,57 | 18,62 | -5,43% | - |
| 15.07.2026 | 19,72 | 20,43 | 19,48 | 19,69 | -0,20% | 400,00 |
| 14.07.2026 | 19,15 | 19,81 | 17,94 | 19,73 | 2,65% | 23.735,00 |
| 13.07.2026 | 18,41 | 20,03 | 18,41 | 19,22 | 2,13% | - |
| 10.07.2026 | 19,15 | 19,74 | 18,57 | 18,82 | -1,88% | - |
| 09.07.2026 | 18,94 | 19,64 | 18,18 | 19,18 | 1,80% | 66,00 |
| 08.07.2026 | 19,20 | 19,23 | 18,23 | 18,84 | -1,26% | 2.675,00 |
| 07.07.2026 | 19,25 | 20,03 | 18,53 | 19,08 | 0,00% | 20.838,00 |
| 06.07.2026 | 18,09 | 19,14 | 17,83 | 19,08 | 6,12% | 216,00 |
| 03.07.2026 | 18,15 | 18,17 | 17,59 | 17,98 | -0,88% | 38.935,00 |
| 02.07.2026 | 18,34 | 18,53 | 17,81 | 18,14 | -0,98% | 1.925,00 |
| 01.07.2026 | 17,24 | 18,77 | 17,23 | 18,32 | 6,14% | 3.420,00 |
| 30.06.2026 | 17,53 | 17,62 | 16,68 | 17,26 | -0,17% | 46.057,00 |
| 29.06.2026 | 16,92 | 17,57 | 16,81 | 17,29 | 4,22% | 10.089,00 |
| 26.06.2026 | 15,75 | 16,76 | 15,56 | 16,59 | 5,74% | - |
| 25.06.2026 | 16,73 | 16,75 | 15,63 | 15,69 | -5,42% | 6.327,00 |
| 24.06.2026 | 17,36 | 17,88 | 16,28 | 16,59 | -3,21% | 42.644,00 |
| 23.06.2026 | 15,91 | 17,91 | 15,80 | 17,14 | 6,06% | 2.625,00 |
| 22.06.2026 | 16,47 | 16,93 | 15,78 | 16,16 | -4,04% | 12.311,00 |
| 19.06.2026 | 16,60 | 17,47 | 16,58 | 16,84 | 2,62% | 35.758,00 |
| 18.06.2026 | 16,43 | 16,52 | 15,57 | 16,41 | 0,24% | 2.220,00 |
| 17.06.2026 | 17,12 | 17,14 | 16,28 | 16,37 | -3,82% | 13.212,00 |
| 16.06.2026 | 17,19 | 17,40 | 16,59 | 17,02 | -0,53% | 8.258,00 |
| 15.06.2026 | 18,18 | 18,21 | 16,96 | 17,11 | -2,00% | 9.789,00 |
| 12.06.2026 | 17,62 | 17,85 | 16,75 | 17,46 | 1,63% | 1.020,00 |
| 11.06.2026 | 17,36 | 17,88 | 16,62 | 17,18 | -0,81% | 4.305,00 |
| 10.06.2026 | 18,08 | 18,41 | 17,31 | 17,32 | -5,30% | - |
| 09.06.2026 | 18,79 | 19,01 | 17,25 | 18,29 | -3,18% | - |
| 08.06.2026 | 18,99 | 19,37 | 18,58 | 18,89 | -1,05% | 1.885,00 |
| 05.06.2026 | 19,74 | 20,18 | 18,85 | 19,09 | -4,67% | - |
| 04.06.2026 | 19,41 | 20,53 | 19,18 | 20,03 | 0,38% | 1.984,00 |
| 03.06.2026 | 21,65 | 21,78 | 19,47 | 19,95 | -8,17% | 960,00 |