20,100€
-5,63%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 19,25 | 19,50 | 18,55 | 19,15 | 0,00% | 1.050,00 |
| 26.11.2024 | 20,30 | 20,70 | 19,15 | 19,15 | -5,67% | 738,00 |
| 25.11.2024 | 21,40 | 23,00 | 19,90 | 20,30 | -5,58% | 1.730,00 |
| 22.11.2024 | 20,70 | 21,50 | 17,80 | 21,50 | 3,86% | 1.251,00 |
| 21.11.2024 | 22,30 | 22,70 | 20,30 | 20,70 | -5,48% | 2.047,00 |
| 20.11.2024 | 22,10 | 24,20 | 20,90 | 21,90 | 5,80% | 3.269,00 |
| 19.11.2024 | 18,55 | 20,70 | 18,55 | 20,70 | 11,89% | 2.231,00 |
| 18.11.2024 | 17,10 | 19,00 | 16,75 | 18,50 | 10,45% | 1.549,00 |
| 15.11.2024 | 18,30 | 19,60 | 15,85 | 16,75 | 1,82% | 2.203,00 |
| 14.11.2024 | 16,90 | 22,40 | 15,35 | 16,45 | 0,30% | 3.413,00 |
| 13.11.2024 | 26,70 | 28,90 | 16,30 | 16,40 | -38,11% | 941,00 |
| 12.11.2024 | 32,70 | 33,80 | 26,30 | 26,50 | -23,19% | 846,00 |
| 11.11.2024 | 33,40 | 36,30 | 33,40 | 34,50 | 3,60% | 66,00 |
| 08.11.2024 | 32,00 | 33,80 | 31,60 | 33,30 | 5,05% | 120,00 |
| 07.11.2024 | 29,50 | 31,90 | 29,40 | 31,70 | 6,73% | 25,00 |
| 06.11.2024 | 27,90 | 29,70 | 27,50 | 29,70 | 12,08% | 243,00 |
| 05.11.2024 | 25,50 | 26,70 | 25,10 | 26,50 | 5,58% | - |
| 04.11.2024 | 25,40 | 26,10 | 24,90 | 25,10 | -2,71% | 3,00 |
| 01.11.2024 | 25,50 | 26,10 | 25,50 | 25,80 | 0,78% | 3,00 |
| 31.10.2024 | 26,90 | 27,00 | 25,40 | 25,60 | -5,54% | 48,00 |
| 30.10.2024 | 26,70 | 27,20 | 25,90 | 27,10 | 3,44% | 97,00 |
| 29.10.2024 | 25,00 | 26,30 | 24,70 | 26,20 | 4,80% | - |
| 28.10.2024 | 24,90 | 25,40 | 24,90 | 25,00 | 1,21% | - |
| 25.10.2024 | 24,20 | 24,90 | 23,90 | 24,70 | 2,49% | - |
| 24.10.2024 | 24,40 | 25,10 | 24,10 | 24,10 | 0,00% | - |
| 23.10.2024 | 24,30 | 25,00 | 23,90 | 24,10 | -1,63% | 295,00 |
| 22.10.2024 | 24,70 | 25,60 | 24,30 | 24,50 | -1,61% | 25,00 |
| 21.10.2024 | 25,90 | 25,90 | 24,10 | 24,90 | -3,11% | 677,00 |
| 18.10.2024 | 27,70 | 28,10 | 25,50 | 25,70 | -7,22% | 80,00 |
| 17.10.2024 | 28,60 | 29,00 | 27,70 | 27,70 | -2,81% | - |
| 16.10.2024 | 29,50 | 29,80 | 28,30 | 28,50 | -3,39% | 70,00 |
| 15.10.2024 | 28,70 | 29,70 | 28,10 | 29,50 | 3,51% | 39,00 |
| 14.10.2024 | 29,10 | 29,40 | 27,90 | 28,50 | -1,72% | 70,00 |
| 11.10.2024 | 28,70 | 29,50 | 26,10 | 29,00 | 1,05% | 430,00 |
| 10.10.2024 | 30,40 | 31,00 | 28,50 | 28,70 | -5,28% | - |
| 09.10.2024 | 29,50 | 31,10 | 29,30 | 30,30 | 4,84% | 369,00 |
| 08.10.2024 | 27,90 | 29,10 | 27,80 | 28,90 | 4,33% | - |
| 07.10.2024 | 28,70 | 29,10 | 27,50 | 27,70 | -2,12% | 20,00 |
| 04.10.2024 | 27,10 | 28,30 | 27,10 | 28,30 | 4,43% | 50,00 |
| 03.10.2024 | 27,00 | 27,70 | 26,70 | 27,10 | 0,00% | - |
| 02.10.2024 | 26,90 | 27,30 | 26,10 | 27,10 | 1,50% | 50,00 |
| 01.10.2024 | 26,70 | 27,40 | 26,30 | 26,70 | -0,74% | - |
| 30.09.2024 | 26,50 | 26,90 | 25,90 | 26,90 | 1,51% | - |