12,850€
-2,28%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |