10,850€
-9,21%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 11,80 | 12,00 | 10,65 | 11,05 | -7,53% | 290,00 |
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 |
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 |