14,180€
3,20%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2026 | 13,50 | 13,68 | 13,10 | 13,13 | -2,05% | 367,00 |
| 18.02.2026 | 12,90 | 13,43 | 12,78 | 13,40 | 2,88% | - |
| 17.02.2026 | 12,95 | 13,45 | 12,63 | 13,03 | -1,88% | - |
| 16.02.2026 | 12,88 | 13,28 | 12,88 | 13,28 | 1,34% | 100,00 |
| 13.02.2026 | 12,50 | 13,23 | 12,45 | 13,10 | 4,59% | 77,00 |
| 12.02.2026 | 13,68 | 13,70 | 12,25 | 12,53 | -8,24% | 828,00 |
| 11.02.2026 | 14,45 | 14,70 | 13,45 | 13,65 | -4,88% | 59,00 |
| 10.02.2026 | 14,30 | 14,80 | 14,10 | 14,35 | 0,00% | - |
| 09.02.2026 | 14,50 | 14,55 | 13,70 | 14,35 | 1,77% | 28,00 |
| 06.02.2026 | 13,08 | 14,10 | 12,95 | 14,10 | 0,18% | 668,00 |
| 05.02.2026 | 14,75 | 14,90 | 13,70 | 14,08 | -4,58% | 17,00 |
| 04.02.2026 | 15,05 | 15,10 | 13,85 | 14,75 | 1,55% | 162,00 |
| 03.02.2026 | 16,23 | 16,28 | 14,20 | 14,53 | -8,65% | 3.021,00 |
| 02.02.2026 | 15,30 | 16,28 | 15,05 | 15,90 | 1,76% | 50,00 |
| 30.01.2026 | 16,08 | 16,28 | 15,60 | 15,63 | -3,70% | 2.805,00 |
| 29.01.2026 | 16,95 | 17,15 | 15,93 | 16,23 | -4,84% | 420,00 |
| 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 |