13,025€
-5,27%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 13,70 | 13,73 | 12,60 | 13,05 | -5,09% | 861,00 |
| 31.07.2025 | 13,75 | 14,30 | 13,55 | 13,75 | 1,10% | 228,00 |
| 30.07.2025 | 13,45 | 13,75 | 13,30 | 13,60 | 1,12% | 143,00 |
| 29.07.2025 | 13,85 | 14,15 | 13,20 | 13,45 | -3,41% | 1.045,00 |
| 28.07.2025 | 13,93 | 14,28 | 13,58 | 13,93 | 2,01% | 3.841,00 |
| 25.07.2025 | 13,60 | 13,70 | 13,28 | 13,65 | 1,11% | 44,00 |
| 24.07.2025 | 14,15 | 14,30 | 13,40 | 13,50 | -3,91% | 743,00 |
| 23.07.2025 | 13,45 | 14,08 | 13,35 | 14,05 | 5,84% | 2.392,00 |
| 22.07.2025 | 13,50 | 13,63 | 12,75 | 13,28 | -0,56% | 231,00 |
| 21.07.2025 | 13,90 | 14,15 | 13,33 | 13,35 | -0,74% | 748,00 |
| 18.07.2025 | 13,95 | 14,05 | 13,40 | 13,45 | -2,18% | 688,00 |
| 17.07.2025 | 13,15 | 14,05 | 13,08 | 13,75 | 7,00% | 227,00 |
| 16.07.2025 | 12,20 | 12,88 | 12,05 | 12,85 | 6,20% | 324,00 |
| 15.07.2025 | 12,23 | 12,48 | 12,08 | 12,10 | -0,62% | 272,00 |
| 14.07.2025 | 11,95 | 12,30 | 11,80 | 12,18 | 1,46% | 875,00 |
| 11.07.2025 | 12,83 | 13,10 | 11,88 | 12,00 | -6,25% | 268,00 |
| 10.07.2025 | 13,00 | 13,38 | 12,65 | 12,80 | -1,92% | 200,00 |
| 09.07.2025 | 12,88 | 13,55 | 12,78 | 13,05 | 1,95% | 501,00 |
| 08.07.2025 | 12,78 | 12,93 | 12,55 | 12,80 | 0,79% | 1.573,00 |
| 07.07.2025 | 13,40 | 13,40 | 12,55 | 12,70 | -3,79% | 227,00 |
| 04.07.2025 | 13,28 | 13,60 | 12,95 | 13,20 | 0,00% | - |
| 03.07.2025 | 12,95 | 13,53 | 12,80 | 13,20 | 3,73% | 700,00 |
| 02.07.2025 | 12,90 | 13,13 | 12,60 | 12,73 | -0,97% | 28,00 |
| 01.07.2025 | 13,30 | 13,48 | 12,53 | 12,85 | -2,28% | - |
| 30.06.2025 | 13,35 | 13,90 | 13,00 | 13,15 | 1,94% | - |
| 27.06.2025 | 13,48 | 13,85 | 12,75 | 12,90 | -1,34% | - |
| 26.06.2025 | 13,15 | 13,40 | 12,33 | 13,08 | 1,75% | - |
| 25.06.2025 | 14,15 | 14,25 | 12,80 | 12,85 | -7,55% | - |
| 24.06.2025 | 15,78 | 15,98 | 13,80 | 13,90 | -4,14% | 1.975,00 |
| 23.06.2025 | 13,98 | 15,70 | 13,50 | 14,50 | 17,41% | 5.797,00 |
| 20.06.2025 | 11,25 | 13,05 | 10,95 | 12,35 | 13,04% | 1.004,00 |
| 19.06.2025 | 11,00 | 11,00 | 10,85 | 10,93 | -0,46% | - |
| 18.06.2025 | 10,83 | 11,13 | 10,78 | 10,98 | 0,23% | - |
| 17.06.2025 | 10,80 | 11,15 | 10,68 | 10,95 | 0,23% | 110,00 |
| 16.06.2025 | 10,53 | 11,00 | 10,53 | 10,93 | 3,31% | 50,00 |
| 13.06.2025 | 10,65 | 10,93 | 10,50 | 10,58 | -3,42% | 500,00 |
| 12.06.2025 | 11,23 | 11,30 | 10,88 | 10,95 | -2,01% | 100,00 |
| 11.06.2025 | 11,45 | 11,65 | 11,18 | 11,18 | -3,04% | 30,00 |
| 10.06.2025 | 11,98 | 12,08 | 11,35 | 11,53 | -3,35% | - |
| 09.06.2025 | 12,38 | 12,53 | 11,85 | 11,93 | -2,65% | 280,00 |
| 06.06.2025 | 11,75 | 12,28 | 11,75 | 12,25 | 2,73% | - |
| 05.06.2025 | 11,60 | 12,05 | 11,23 | 11,93 | 3,02% | 100,00 |
| 04.06.2025 | 11,60 | 11,88 | 11,40 | 11,58 | -0,22% | 858,00 |
| 03.06.2025 | 11,35 | 11,63 | 11,20 | 11,60 | 2,65% | 127,00 |
| 02.06.2025 | 11,50 | 11,65 | 10,70 | 11,30 | -2,59% | - |
| 30.05.2025 | 11,58 | 11,68 | 11,40 | 11,60 | 0,65% | - |
| 29.05.2025 | 12,40 | 12,43 | 11,38 | 11,53 | -3,15% | - |
| 28.05.2025 | 12,00 | 12,18 | 11,63 | 11,90 | -0,42% | - |
| 27.05.2025 | 11,60 | 12,05 | 11,55 | 11,95 | 2,14% | - |
| 26.05.2025 | 11,55 | 11,70 | 11,55 | 11,70 | 1,74% | - |
| 23.05.2025 | 11,75 | 11,85 | 11,28 | 11,50 | -2,54% | - |
| 22.05.2025 | 11,60 | 11,95 | 11,35 | 11,80 | 1,29% | - |
| 21.05.2025 | 11,98 | 12,10 | 11,55 | 11,65 | -3,72% | 79,00 |
| 20.05.2025 | 12,20 | 12,33 | 11,83 | 12,10 | -1,22% | - |
| 19.05.2025 | 12,15 | 12,33 | 11,68 | 12,25 | -2,00% | - |
| 16.05.2025 | 12,48 | 12,78 | 12,33 | 12,50 | 0,20% | - |
| 15.05.2025 | 12,93 | 13,03 | 12,35 | 12,48 | -4,41% | - |
| 14.05.2025 | 13,53 | 13,53 | 12,90 | 13,05 | -2,06% | - |
| 13.05.2025 | 12,83 | 13,45 | 12,65 | 13,33 | 3,09% | 100,00 |
| 12.05.2025 | 12,28 | 13,25 | 12,15 | 12,93 | 8,84% | 60,00 |
| 09.05.2025 | 11,80 | 12,13 | 11,68 | 11,88 | 0,21% | - |
| 08.05.2025 | 11,78 | 12,15 | 11,68 | 11,85 | 1,50% | - |
| 07.05.2025 | 11,68 | 11,80 | 11,33 | 11,68 | 1,08% | 100,00 |
| 06.05.2025 | 11,80 | 11,85 | 11,50 | 11,55 | -2,74% | - |
| 05.05.2025 | 11,93 | 12,05 | 11,30 | 11,88 | -1,66% | 2,00 |
| 02.05.2025 | 11,40 | 13,08 | 11,13 | 12,08 | 4,77% | 350,00 |
| 30.04.2025 | 11,73 | 11,85 | 11,08 | 11,53 | -2,33% | - |
| 29.04.2025 | 11,80 | 11,98 | 11,55 | 11,80 | 0,85% | - |
| 28.04.2025 | 11,48 | 12,00 | 11,40 | 11,70 | 1,08% | 135,00 |
| 25.04.2025 | 11,28 | 11,60 | 10,85 | 11,58 | 4,99% | 116,00 |
| 24.04.2025 | 10,65 | 11,23 | 10,38 | 11,03 | 3,28% | 350,00 |
| 23.04.2025 | 10,33 | 11,03 | 10,28 | 10,68 | 8,05% | - |
| 22.04.2025 | 9,60 | 10,13 | 9,54 | 9,88 | -2,18% | - |
| 17.04.2025 | 10,10 | 10,28 | 9,83 | 10,10 | 1,61% | - |
| 16.04.2025 | 10,18 | 10,40 | 9,74 | 9,94 | -6,00% | 10,00 |
| 15.04.2025 | 10,43 | 10,68 | 10,38 | 10,58 | 0,71% | 4,00 |
| 14.04.2025 | 10,75 | 11,23 | 10,28 | 10,50 | -1,18% | 150,00 |
| 11.04.2025 | 10,35 | 10,65 | 9,91 | 10,63 | 1,43% | - |
| 10.04.2025 | 11,80 | 11,85 | 10,20 | 10,48 | -10,47% | 12,00 |
| 09.04.2025 | 10,08 | 11,75 | 10,01 | 11,70 | 10,38% | 957,00 |
| 08.04.2025 | 11,25 | 11,78 | 10,25 | 10,60 | -2,75% | - |
| 07.04.2025 | 10,53 | 11,65 | 10,01 | 10,90 | -1,36% | 2.763,00 |
| 04.04.2025 | 11,80 | 12,00 | 10,65 | 11,05 | -7,53% | 333,00 |
| 03.04.2025 | 12,65 | 12,70 | 11,65 | 11,95 | -11,15% | - |
| 02.04.2025 | 12,95 | 13,55 | 12,50 | 13,45 | 3,07% | - |
| 01.04.2025 | 12,45 | 13,05 | 12,40 | 13,05 | 3,98% | 170,00 |
| 31.03.2025 | 12,70 | 12,75 | 11,85 | 12,55 | -1,18% | - |
| 28.03.2025 | 13,30 | 13,40 | 12,50 | 12,70 | -4,51% | - |
| 27.03.2025 | 13,85 | 14,00 | 13,25 | 13,30 | -5,67% | 70,00 |
| 26.03.2025 | 14,55 | 14,65 | 13,85 | 14,10 | -3,09% | - |
| 25.03.2025 | 14,50 | 14,70 | 14,25 | 14,55 | 0,34% | - |
| 24.03.2025 | 13,40 | 14,65 | 13,40 | 14,50 | 8,61% | 270,00 |
| 21.03.2025 | 13,25 | 13,35 | 12,75 | 13,35 | 0,75% | 100,00 |
| 20.03.2025 | 13,30 | 13,55 | 13,00 | 13,25 | 0,00% | - |
| 19.03.2025 | 12,75 | 13,45 | 12,70 | 13,25 | 4,33% | - |
| 18.03.2025 | 13,45 | 13,65 | 12,45 | 12,70 | -4,51% | - |
| 17.03.2025 | 12,80 | 13,65 | 12,65 | 13,30 | 3,50% | 855,00 |
| 14.03.2025 | 13,00 | 13,35 | 12,70 | 12,85 | 0,78% | 100,00 |
| 13.03.2025 | 13,45 | 13,50 | 12,45 | 12,75 | -4,49% | 90,00 |
| 12.03.2025 | 13,20 | 14,00 | 12,75 | 13,35 | 2,30% | 146,00 |