17,025€
-0,15%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 16,73 | 17,20 | 16,68 | 17,05 | 1,49% | 3,00 |
| 27.01.2026 | 17,88 | 17,98 | 16,63 | 16,80 | -5,22% | 785,00 |
| 26.01.2026 | 18,15 | 18,40 | 17,68 | 17,73 | -3,14% | 998,00 |
| 23.01.2026 | 18,60 | 19,00 | 18,23 | 18,30 | -0,54% | 2.751,00 |
| 22.01.2026 | 17,68 | 18,48 | 17,53 | 18,40 | 5,60% | - |
| 21.01.2026 | 17,33 | 17,65 | 16,78 | 17,43 | 1,46% | 572,00 |
| 20.01.2026 | 16,83 | 17,80 | 16,33 | 17,18 | -0,58% | 1.361,00 |
| 19.01.2026 | 17,40 | 17,45 | 17,00 | 17,28 | -2,26% | 180,00 |
| 16.01.2026 | 18,78 | 18,90 | 17,63 | 17,68 | -5,61% | 712,00 |
| 15.01.2026 | 19,05 | 19,83 | 18,60 | 18,73 | -0,79% | 30,00 |
| 14.01.2026 | 20,13 | 20,30 | 18,78 | 18,88 | -5,86% | 1.663,00 |
| 13.01.2026 | 20,90 | 21,10 | 19,73 | 20,05 | -3,84% | 1.492,00 |
| 12.01.2026 | 20,85 | 21,20 | 20,45 | 20,85 | -1,88% | 93,00 |
| 09.01.2026 | 20,25 | 21,40 | 20,13 | 21,25 | 5,99% | 1.895,00 |
| 08.01.2026 | 19,68 | 20,15 | 19,43 | 20,05 | 0,38% | 947,00 |
| 07.01.2026 | 20,35 | 20,60 | 19,75 | 19,98 | 0,13% | 24,00 |
| 06.01.2026 | 20,40 | 20,70 | 19,20 | 19,95 | 9,62% | 1.990,00 |
| 05.01.2026 | 17,30 | 18,73 | 17,25 | 18,20 | 7,37% | 1.545,00 |
| 02.01.2026 | 17,55 | 17,78 | 16,60 | 16,95 | -2,73% | 1.464,00 |
| 30.12.2025 | 17,35 | 17,48 | 17,35 | 17,43 | 0,43% | 162,00 |
| 29.12.2025 | 17,48 | 17,58 | 16,70 | 17,35 | 12,66% | 2.439,00 |
| 23.12.2025 | 15,55 | 15,58 | 15,28 | 15,40 | -1,28% | 226,00 |
| 22.12.2025 | 15,40 | 15,65 | 15,00 | 15,60 | 1,96% | 348,00 |
| 19.12.2025 | 15,28 | 15,45 | 15,05 | 15,30 | 0,66% | 250,00 |
| 18.12.2025 | 14,88 | 15,30 | 14,80 | 15,20 | 1,00% | - |
| 17.12.2025 | 15,48 | 15,68 | 15,00 | 15,05 | -0,50% | 160,00 |
| 16.12.2025 | 14,60 | 15,35 | 14,58 | 15,13 | 1,00% | 1.500,00 |
| 15.12.2025 | 15,95 | 16,03 | 14,83 | 14,98 | -7,85% | 278,00 |
| 12.12.2025 | 16,68 | 16,80 | 15,85 | 16,25 | -2,26% | - |
| 11.12.2025 | 16,40 | 16,90 | 16,33 | 16,63 | -0,45% | - |
| 10.12.2025 | 16,53 | 16,90 | 16,40 | 16,70 | 0,91% | - |
| 09.12.2025 | 16,43 | 16,78 | 16,25 | 16,55 | 0,00% | - |
| 08.12.2025 | 16,38 | 16,83 | 16,30 | 16,55 | 0,76% | - |
| 05.12.2025 | 15,93 | 16,50 | 15,60 | 16,43 | 2,66% | 178,00 |
| 04.12.2025 | 15,75 | 16,10 | 15,63 | 16,00 | 1,75% | 5,00 |
| 03.12.2025 | 15,33 | 15,75 | 15,00 | 15,73 | 1,62% | - |
| 02.12.2025 | 15,50 | 15,85 | 15,40 | 15,48 | 0,00% | - |
| 01.12.2025 | 15,45 | 15,85 | 15,25 | 15,48 | -1,28% | - |
| 28.11.2025 | 15,75 | 16,00 | 15,60 | 15,68 | 0,16% | 280,00 |
| 27.11.2025 | 15,65 | 15,78 | 15,63 | 15,65 | -0,48% | 25,00 |
| 26.11.2025 | 15,83 | 16,10 | 15,58 | 15,73 | -1,56% | - |
| 25.11.2025 | 16,38 | 16,38 | 15,43 | 15,98 | 4,24% | 315,00 |
| 24.11.2025 | 15,18 | 15,75 | 14,98 | 15,33 | 2,51% | 50,00 |
| 21.11.2025 | 14,15 | 15,05 | 13,68 | 14,95 | 4,00% | 160,00 |
| 20.11.2025 | 15,33 | 15,53 | 14,13 | 14,38 | -2,71% | 274,00 |
| 19.11.2025 | 15,03 | 15,30 | 14,60 | 14,78 | -1,66% | 70,00 |
| 18.11.2025 | 14,75 | 15,15 | 14,28 | 15,03 | 1,35% | 32,00 |
| 17.11.2025 | 15,88 | 16,80 | 14,70 | 14,83 | -7,20% | 13,00 |
| 14.11.2025 | 15,55 | 16,40 | 14,75 | 15,98 | -0,16% | 421,00 |
| 13.11.2025 | 17,70 | 17,70 | 15,68 | 16,00 | -7,11% | 919,00 |
| 12.11.2025 | 17,18 | 17,83 | 16,90 | 17,23 | 0,58% | - |
| 11.11.2025 | 17,23 | 17,73 | 16,80 | 17,13 | 1,03% | 569,00 |
| 10.11.2025 | 17,28 | 17,45 | 16,90 | 16,95 | 1,19% | 112,00 |
| 07.11.2025 | 16,68 | 17,05 | 15,28 | 16,75 | -1,03% | 220,00 |
| 06.11.2025 | 17,10 | 17,45 | 16,20 | 16,93 | -2,03% | 405,00 |
| 05.11.2025 | 15,85 | 17,30 | 15,53 | 17,28 | 16,72% | 582,00 |
| 04.11.2025 | 15,30 | 15,30 | 14,68 | 14,80 | -3,90% | 1,00 |
| 03.11.2025 | 15,73 | 16,00 | 15,23 | 15,40 | -1,44% | 490,00 |
| 31.10.2025 | 15,05 | 15,70 | 14,85 | 15,63 | 5,40% | 13,00 |
| 30.10.2025 | 15,25 | 15,73 | 14,58 | 14,83 | -3,26% | 703,00 |
| 29.10.2025 | 15,75 | 15,85 | 15,15 | 15,33 | -2,08% | - |
| 28.10.2025 | 16,20 | 16,30 | 15,58 | 15,65 | -3,84% | 561,00 |
| 27.10.2025 | 16,33 | 16,70 | 16,15 | 16,28 | 0,77% | 150,00 |
| 24.10.2025 | 16,10 | 16,68 | 16,08 | 16,15 | 1,57% | 80,00 |
| 23.10.2025 | 15,90 | 16,23 | 15,73 | 15,90 | -1,70% | 1,00 |
| 22.10.2025 | 16,68 | 16,75 | 16,10 | 16,18 | -1,82% | - |
| 21.10.2025 | 16,10 | 16,93 | 15,90 | 16,48 | 3,45% | 642,00 |
| 20.10.2025 | 15,45 | 16,10 | 15,10 | 15,93 | 4,60% | - |
| 17.10.2025 | 15,10 | 15,83 | 14,45 | 15,23 | -2,56% | 1.855,00 |
| 16.10.2025 | 16,08 | 16,60 | 15,53 | 15,63 | -2,65% | 500,00 |
| 15.10.2025 | 16,58 | 16,98 | 15,85 | 16,05 | -4,32% | - |
| 14.10.2025 | 16,23 | 16,85 | 15,60 | 16,78 | 1,98% | 659,00 |
| 13.10.2025 | 16,65 | 17,03 | 16,00 | 16,45 | 1,86% | 980,00 |
| 10.10.2025 | 17,63 | 17,93 | 16,08 | 16,15 | -11,02% | 90,00 |
| 09.10.2025 | 18,40 | 18,60 | 17,13 | 18,15 | 5,22% | - |
| 08.10.2025 | 17,25 | 18,50 | 16,68 | 17,25 | 0,73% | 2.150,00 |
| 07.10.2025 | 17,33 | 17,88 | 16,40 | 17,13 | -2,14% | - |
| 06.10.2025 | 16,70 | 17,63 | 16,28 | 17,50 | 5,26% | 261,00 |
| 03.10.2025 | 16,40 | 16,83 | 16,38 | 16,63 | 1,68% | 100,00 |
| 02.10.2025 | 17,18 | 17,58 | 16,28 | 16,35 | -3,96% | 3.796,00 |
| 01.10.2025 | 16,93 | 18,48 | 16,63 | 17,03 | 0,00% | 110,00 |
| 30.09.2025 | 18,08 | 18,10 | 17,00 | 17,03 | -6,20% | 100,00 |
| 29.09.2025 | 17,63 | 18,18 | 17,53 | 18,15 | 4,01% | - |
| 26.09.2025 | 17,48 | 17,83 | 17,23 | 17,45 | 0,87% | - |
| 25.09.2025 | 17,63 | 17,73 | 16,35 | 17,30 | -1,84% | 5,00 |
| 24.09.2025 | 18,35 | 18,68 | 17,55 | 17,63 | -5,62% | 590,00 |
| 23.09.2025 | 18,73 | 19,00 | 18,35 | 18,68 | 1,08% | - |
| 22.09.2025 | 18,43 | 18,83 | 17,80 | 18,48 | 3,21% | 2.629,00 |
| 19.09.2025 | 18,10 | 18,25 | 17,78 | 17,90 | -1,65% | 1.220,00 |
| 18.09.2025 | 17,85 | 18,53 | 17,73 | 18,20 | 7,69% | 29,00 |
| 17.09.2025 | 17,10 | 17,35 | 16,85 | 16,90 | -2,17% | 161,00 |
| 16.09.2025 | 17,43 | 17,55 | 16,73 | 17,28 | 0,44% | 638,00 |
| 15.09.2025 | 17,53 | 17,98 | 17,03 | 17,20 | -1,29% | 200,00 |
| 12.09.2025 | 17,70 | 17,90 | 17,43 | 17,43 | -0,71% | 27,00 |
| 11.09.2025 | 16,25 | 17,55 | 15,85 | 17,55 | 8,17% | 135,00 |
| 10.09.2025 | 16,08 | 16,88 | 15,75 | 16,23 | 1,88% | 122,00 |
| 09.09.2025 | 15,88 | 15,95 | 15,88 | 15,93 | -0,62% | - |
| 08.09.2025 | 16,23 | 16,40 | 15,93 | 16,03 | -0,77% | 50,00 |
| 05.09.2025 | 16,10 | 16,68 | 15,78 | 16,15 | 0,31% | 435,00 |
| 04.09.2025 | 16,18 | 16,43 | 15,70 | 16,10 | -0,31% | - |