11,500€
4,31%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 12,80 | 13,35 | 12,00 | 13,05 | 0,77% | 492,00 |
| 10.03.2025 | 14,45 | 14,50 | 12,55 | 12,95 | -11,60% | - |
| 07.03.2025 | 14,75 | 15,05 | 13,85 | 14,65 | -1,35% | 80,00 |
| 06.03.2025 | 15,80 | 16,00 | 14,45 | 14,85 | -6,31% | 2.345,00 |
| 05.03.2025 | 16,15 | 16,25 | 15,40 | 15,85 | -0,63% | 520,00 |
| 04.03.2025 | 16,00 | 16,35 | 14,80 | 15,95 | 0,63% | 630,00 |
| 03.03.2025 | 17,20 | 17,45 | 15,65 | 15,85 | -4,23% | 5,00 |
| 28.02.2025 | 15,85 | 16,85 | 15,20 | 16,55 | 3,76% | 439,00 |
| 27.02.2025 | 17,60 | 17,80 | 15,85 | 15,95 | -5,06% | 433,00 |
| 26.02.2025 | 17,40 | 20,70 | 16,70 | 16,80 | -14,50% | 837,00 |
| 25.02.2025 | 20,60 | 20,70 | 18,85 | 19,65 | -5,07% | 851,00 |
| 24.02.2025 | 20,15 | 21,30 | 19,15 | 20,70 | 4,28% | 403,00 |
| 21.02.2025 | 21,40 | 22,70 | 19,75 | 19,85 | -6,81% | 55,00 |
| 20.02.2025 | 22,30 | 22,50 | 20,50 | 21,30 | -3,62% | - |
| 19.02.2025 | 23,80 | 24,60 | 21,90 | 22,10 | -6,75% | 260,00 |
| 18.02.2025 | 22,70 | 25,50 | 22,40 | 23,70 | 4,87% | 675,00 |
| 17.02.2025 | 22,60 | 22,80 | 22,50 | 22,60 | 1,35% | 35,00 |
| 14.02.2025 | 22,40 | 23,10 | 22,10 | 22,30 | -0,89% | 400,00 |
| 13.02.2025 | 20,60 | 23,10 | 20,40 | 22,50 | 9,76% | 773,00 |
| 12.02.2025 | 20,00 | 20,50 | 18,75 | 20,50 | 3,02% | - |
| 11.02.2025 | 21,10 | 21,60 | 19,85 | 19,90 | -4,78% | - |
| 10.02.2025 | 20,60 | 21,90 | 20,05 | 20,90 | 1,95% | 1.438,00 |
| 07.02.2025 | 20,20 | 21,10 | 20,10 | 20,50 | 0,99% | 117,00 |
| 06.02.2025 | 18,05 | 20,30 | 18,05 | 20,30 | 13,09% | 70,00 |
| 05.02.2025 | 17,60 | 18,15 | 17,50 | 17,95 | 1,13% | 170,00 |
| 04.02.2025 | 17,80 | 18,05 | 17,45 | 17,75 | 0,57% | - |
| 03.02.2025 | 17,35 | 17,75 | 16,65 | 17,65 | -0,28% | - |
| 31.01.2025 | 17,60 | 18,05 | 17,50 | 17,70 | 0,28% | 22,00 |
| 30.01.2025 | 17,10 | 17,75 | 17,05 | 17,65 | 1,73% | - |
| 29.01.2025 | 17,20 | 17,40 | 16,65 | 17,35 | 0,58% | - |
| 28.01.2025 | 17,50 | 17,75 | 17,05 | 17,25 | -1,15% | - |
| 27.01.2025 | 17,60 | 18,25 | 16,15 | 17,45 | -1,69% | 167,00 |
| 24.01.2025 | 17,90 | 18,10 | 17,55 | 17,75 | -1,66% | - |
| 23.01.2025 | 18,15 | 18,25 | 17,80 | 18,05 | -0,55% | - |
| 22.01.2025 | 18,40 | 18,75 | 18,05 | 18,15 | -0,55% | 250,00 |
| 21.01.2025 | 17,95 | 18,60 | 17,90 | 18,25 | 1,67% | 2.000,00 |
| 20.01.2025 | 18,05 | 18,30 | 16,80 | 17,95 | 0,00% | 182,00 |
| 17.01.2025 | 18,25 | 18,75 | 17,85 | 17,95 | -2,18% | 35,00 |
| 16.01.2025 | 17,55 | 18,85 | 17,30 | 18,35 | 5,16% | 12,00 |
| 15.01.2025 | 16,65 | 17,75 | 16,60 | 17,45 | 4,18% | 120,00 |
| 14.01.2025 | 16,80 | 17,25 | 16,35 | 16,75 | -0,59% | 100,00 |
| 13.01.2025 | 16,95 | 17,15 | 16,00 | 16,85 | 0,00% | 1.078,00 |
| 10.01.2025 | 17,85 | 18,25 | 16,85 | 16,85 | -5,60% | 240,00 |
| 09.01.2025 | 17,85 | 17,95 | 17,80 | 17,85 | -0,56% | - |
| 08.01.2025 | 17,50 | 18,05 | 17,15 | 17,95 | 2,57% | 585,00 |
| 07.01.2025 | 18,15 | 18,35 | 17,15 | 17,50 | -3,85% | 429,00 |
| 06.01.2025 | 17,70 | 18,35 | 17,45 | 18,20 | 1,11% | 200,00 |
| 03.01.2025 | 18,35 | 18,85 | 17,70 | 18,00 | -0,83% | 100,00 |
| 02.01.2025 | 17,30 | 18,85 | 17,30 | 18,15 | 9,67% | 200,00 |
| 30.12.2024 | 16,95 | 17,10 | 16,45 | 16,55 | 0,00% | 30,00 |
| 27.12.2024 | 18,15 | 18,40 | 16,45 | 16,55 | -8,31% | 668,00 |
| 23.12.2024 | 18,65 | 19,45 | 17,75 | 18,05 | -2,70% | 413,00 |
| 20.12.2024 | 18,35 | 18,75 | 17,35 | 18,55 | 0,27% | 700,00 |
| 19.12.2024 | 18,70 | 19,35 | 17,50 | 18,50 | -0,54% | 54,00 |
| 18.12.2024 | 19,25 | 19,85 | 18,20 | 18,60 | -3,38% | 614,00 |
| 17.12.2024 | 20,30 | 20,50 | 19,25 | 19,25 | -6,10% | 975,00 |
| 16.12.2024 | 21,40 | 21,60 | 20,10 | 20,50 | -3,76% | 200,00 |
| 13.12.2024 | 20,60 | 21,70 | 20,25 | 21,30 | 1,91% | 830,00 |
| 12.12.2024 | 20,40 | 21,30 | 19,50 | 20,90 | 1,95% | 596,00 |
| 11.12.2024 | 20,60 | 21,00 | 19,90 | 20,50 | 0,00% | 1.620,00 |
| 10.12.2024 | 21,80 | 22,20 | 20,30 | 20,50 | -5,96% | 492,00 |
| 09.12.2024 | 25,30 | 25,90 | 21,60 | 21,80 | -11,74% | 990,00 |
| 06.12.2024 | 24,50 | 25,50 | 24,00 | 24,70 | 1,65% | 277,00 |
| 05.12.2024 | 25,30 | 26,10 | 23,90 | 24,30 | -3,19% | 1.136,00 |
| 04.12.2024 | 23,00 | 26,50 | 22,90 | 25,10 | 10,09% | 560,00 |
| 03.12.2024 | 23,40 | 24,70 | 22,70 | 22,80 | -1,30% | 2.277,00 |
| 02.12.2024 | 20,15 | 23,70 | 20,10 | 23,10 | 13,79% | 500,00 |
| 29.11.2024 | 19,00 | 21,10 | 19,00 | 20,30 | 6,56% | 100,00 |
| 28.11.2024 | 19,15 | 19,15 | 18,85 | 19,05 | -0,52% | 430,00 |