19,450€
2,58%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 19,13 | 19,61 | 18,01 | 19,44 | 2,53% | - |
| 13.07.2026 | 18,48 | 20,03 | 18,48 | 18,96 | -0,11% | 63,00 |
| 10.07.2026 | 19,15 | 19,71 | 18,57 | 18,98 | -0,89% | 100,00 |
| 09.07.2026 | 18,93 | 19,65 | 18,18 | 19,15 | 1,65% | 2,00 |
| 08.07.2026 | 19,14 | 19,22 | 18,20 | 18,84 | -2,13% | 652,00 |
| 07.07.2026 | 19,24 | 20,03 | 18,50 | 19,25 | 1,21% | 2.746,00 |
| 06.07.2026 | 18,08 | 19,15 | 17,82 | 19,02 | 5,37% | 450,00 |
| 03.07.2026 | 18,14 | 18,15 | 17,57 | 18,05 | -0,88% | 50,00 |
| 02.07.2026 | 18,33 | 18,54 | 17,80 | 18,21 | -1,67% | - |
| 01.07.2026 | 17,23 | 18,76 | 17,23 | 18,52 | 7,80% | 922,00 |
| 30.06.2026 | 17,56 | 17,65 | 16,67 | 17,18 | -0,17% | 1.361,00 |
| 29.06.2026 | 16,92 | 17,57 | 16,81 | 17,21 | 4,30% | 590,00 |
| 26.06.2026 | 15,75 | 16,76 | 15,58 | 16,50 | 4,43% | - |
| 25.06.2026 | 16,73 | 16,82 | 15,73 | 15,80 | -4,53% | 769,00 |
| 24.06.2026 | 17,36 | 17,87 | 16,27 | 16,55 | -3,39% | 2.124,00 |
| 23.06.2026 | 15,91 | 17,90 | 15,74 | 17,13 | 6,20% | 640,00 |
| 22.06.2026 | 16,47 | 16,94 | 15,78 | 16,13 | -4,05% | 1.122,00 |
| 19.06.2026 | 16,60 | 17,44 | 16,58 | 16,81 | 2,94% | 978,00 |
| 18.06.2026 | 16,43 | 16,53 | 15,60 | 16,33 | -1,92% | 2.084,00 |
| 17.06.2026 | 17,12 | 17,14 | 16,27 | 16,65 | -2,23% | 1.657,00 |
| 16.06.2026 | 17,19 | 17,41 | 16,59 | 17,03 | -1,22% | 191,00 |
| 15.06.2026 | 18,18 | 18,34 | 16,95 | 17,24 | -0,52% | 516,00 |
| 12.06.2026 | 17,62 | 17,85 | 16,75 | 17,33 | 1,17% | 90,00 |
| 11.06.2026 | 17,36 | 17,90 | 16,62 | 17,13 | -2,28% | 1.601,00 |
| 10.06.2026 | 18,08 | 18,41 | 17,48 | 17,53 | -4,00% | 38,00 |
| 09.06.2026 | 18,79 | 19,03 | 17,25 | 18,26 | -2,87% | 805,00 |
| 08.06.2026 | 19,12 | 19,51 | 18,56 | 18,80 | -2,03% | 210,00 |
| 05.06.2026 | 19,73 | 20,23 | 18,84 | 19,19 | -3,81% | 26,00 |
| 04.06.2026 | 19,66 | 20,53 | 19,16 | 19,95 | 0,81% | 431,00 |
| 03.06.2026 | 21,65 | 21,88 | 19,48 | 19,79 | -8,38% | 863,00 |
| 02.06.2026 | 21,55 | 22,25 | 20,33 | 21,60 | -0,92% | 1.527,00 |
| 01.06.2026 | 19,96 | 22,15 | 19,90 | 21,80 | 11,57% | 1.933,00 |
| 29.05.2026 | 17,46 | 19,73 | 17,45 | 19,54 | 12,23% | 1.885,00 |
| 28.05.2026 | 16,94 | 17,58 | 16,53 | 17,41 | 4,82% | - |
| 27.05.2026 | 17,00 | 17,60 | 16,41 | 16,61 | -2,35% | 3.220,00 |
| 26.05.2026 | 16,42 | 17,02 | 16,06 | 17,01 | 0,41% | 170,00 |
| 25.05.2026 | 16,49 | 17,10 | 16,49 | 16,94 | 4,83% | 220,00 |
| 22.05.2026 | 15,77 | 16,27 | 15,62 | 16,16 | 3,46% | - |
| 21.05.2026 | 15,66 | 15,85 | 15,28 | 15,62 | -0,51% | 1,00 |
| 20.05.2026 | 15,73 | 15,99 | 15,10 | 15,70 | -2,12% | 168,00 |
| 19.05.2026 | 16,47 | 17,10 | 15,80 | 16,04 | -1,84% | 894,00 |
| 18.05.2026 | 14,68 | 16,71 | 14,68 | 16,34 | 9,59% | 375,00 |
| 15.05.2026 | 14,06 | 15,12 | 13,99 | 14,91 | 5,67% | - |
| 14.05.2026 | 13,66 | 14,24 | 13,59 | 14,11 | 2,69% | - |
| 13.05.2026 | 14,07 | 14,13 | 13,35 | 13,74 | 0,81% | - |
| 12.05.2026 | 13,98 | 14,21 | 13,59 | 13,63 | -2,99% | - |
| 11.05.2026 | 14,68 | 14,68 | 13,99 | 14,05 | -2,90% | 677,00 |
| 08.05.2026 | 14,81 | 14,93 | 14,04 | 14,47 | -2,69% | 401,00 |
| 07.05.2026 | 14,67 | 15,09 | 14,55 | 14,87 | 0,54% | 425,00 |
| 06.05.2026 | 15,10 | 15,45 | 14,37 | 14,79 | -3,90% | 171,00 |
| 05.05.2026 | 15,87 | 16,06 | 15,09 | 15,39 | -2,59% | 9,00 |
| 04.05.2026 | 15,94 | 16,09 | 15,32 | 15,80 | 0,96% | 1.116,00 |
| 30.04.2026 | 15,31 | 16,01 | 14,91 | 15,65 | 3,71% | 8,00 |
| 29.04.2026 | 15,56 | 15,66 | 14,91 | 15,09 | -1,57% | - |
| 28.04.2026 | 15,44 | 15,76 | 15,11 | 15,33 | -0,39% | - |
| 27.04.2026 | 15,06 | 15,61 | 14,71 | 15,39 | 3,08% | - |
| 24.04.2026 | 14,71 | 14,93 | 14,50 | 14,93 | 1,56% | 50,00 |
| 23.04.2026 | 15,23 | 15,44 | 14,26 | 14,70 | -4,79% | 630,00 |
| 22.04.2026 | 15,53 | 15,67 | 15,25 | 15,44 | 0,19% | 150,00 |
| 21.04.2026 | 15,51 | 15,95 | 15,15 | 15,41 | 0,26% | 300,00 |
| 20.04.2026 | 14,89 | 15,58 | 14,68 | 15,37 | 1,05% | - |
| 17.04.2026 | 14,88 | 15,59 | 14,79 | 15,21 | 1,47% | 300,00 |
| 16.04.2026 | 14,93 | 15,43 | 14,66 | 14,99 | 1,42% | - |
| 15.04.2026 | 13,74 | 14,89 | 13,60 | 14,78 | 7,73% | 70,00 |
| 14.04.2026 | 13,37 | 14,05 | 13,35 | 13,72 | 4,41% | 800,00 |
| 13.04.2026 | 12,33 | 13,24 | 12,24 | 13,14 | 5,04% | 189,00 |
| 10.04.2026 | 13,12 | 13,42 | 12,51 | 12,51 | -2,95% | 284,00 |
| 09.04.2026 | 13,49 | 13,58 | 12,50 | 12,89 | -6,39% | 983,00 |
| 08.04.2026 | 14,48 | 14,54 | 13,66 | 13,77 | 0,88% | 550,00 |
| 07.04.2026 | 13,58 | 13,77 | 13,30 | 13,65 | 0,18% | 100,00 |
| 02.04.2026 | 13,30 | 13,83 | 13,00 | 13,63 | 1,30% | - |
| 01.04.2026 | 13,90 | 14,10 | 13,40 | 13,45 | -1,65% | - |
| 31.03.2026 | 13,08 | 13,80 | 12,83 | 13,68 | 7,68% | - |
| 30.03.2026 | 12,55 | 13,15 | 12,55 | 12,70 | 0,20% | 480,00 |
| 27.03.2026 | 14,15 | 14,15 | 12,50 | 12,68 | -10,11% | 166,00 |
| 26.03.2026 | 14,00 | 14,55 | 13,90 | 14,10 | -0,35% | 50,00 |
| 25.03.2026 | 14,13 | 14,78 | 13,85 | 14,15 | 0,00% | - |
| 24.03.2026 | 15,18 | 15,28 | 14,00 | 14,15 | -5,03% | 10,00 |
| 23.03.2026 | 14,58 | 15,18 | 14,30 | 14,90 | 0,00% | 12,00 |
| 20.03.2026 | 14,95 | 15,05 | 14,55 | 14,90 | 0,34% | - |
| 19.03.2026 | 15,00 | 15,30 | 14,40 | 14,85 | -1,16% | 680,00 |
| 18.03.2026 | 15,83 | 15,90 | 14,95 | 15,03 | -3,06% | 400,00 |
| 17.03.2026 | 15,45 | 16,10 | 15,30 | 15,50 | -0,32% | - |
| 16.03.2026 | 15,73 | 15,80 | 15,45 | 15,55 | -0,16% | - |
| 13.03.2026 | 15,68 | 15,85 | 15,35 | 15,58 | -0,48% | 200,00 |
| 12.03.2026 | 15,40 | 16,03 | 15,30 | 15,65 | -0,63% | - |
| 11.03.2026 | 15,80 | 16,13 | 15,35 | 15,75 | -5,26% | 125,00 |
| 10.03.2026 | 16,28 | 16,65 | 16,28 | 16,63 | 2,94% | - |
| 09.03.2026 | 15,70 | 16,30 | 15,58 | 16,15 | 0,47% | 124,00 |
| 06.03.2026 | 16,38 | 16,43 | 15,65 | 16,08 | -1,08% | 500,00 |
| 05.03.2026 | 16,13 | 16,73 | 16,00 | 16,25 | 1,25% | 804,00 |
| 04.03.2026 | 15,28 | 16,20 | 15,28 | 16,05 | 5,59% | 77,00 |
| 03.03.2026 | 14,50 | 15,40 | 13,95 | 15,20 | 2,88% | 331,00 |
| 02.03.2026 | 13,80 | 14,95 | 13,65 | 14,78 | -2,48% | 280,00 |
| 27.02.2026 | 15,33 | 15,33 | 15,10 | 15,15 | -0,16% | - |
| 26.02.2026 | 14,80 | 15,78 | 14,70 | 15,18 | 0,83% | 3.333,00 |
| 25.02.2026 | 15,15 | 15,28 | 13,90 | 15,05 | 5,80% | 421,00 |
| 24.02.2026 | 12,80 | 14,28 | 12,60 | 14,23 | 12,67% | 208,00 |
| 23.02.2026 | 13,55 | 13,78 | 12,45 | 12,63 | -8,18% | 1.050,00 |
| 20.02.2026 | 13,45 | 14,05 | 13,13 | 13,75 | 4,76% | 1,00 |