25,450€
-0,68%
Echtzeit-Aktienkurs Zeta Global Holdings Corp
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 25,58 | 25,98 | 25,10 | 25,48 | -0,59% | 142,00 |
| 28.09.2026 | 25,80 | 25,85 | 24,70 | 25,63 | -1,82% | 1,00 |
| 25.09.2026 | 25,83 | 26,68 | 25,55 | 26,10 | 0,87% | - |
| 24.09.2026 | 26,05 | 26,35 | 25,38 | 25,88 | -2,27% | 500,00 |
| 23.09.2026 | 26,30 | 27,08 | 26,13 | 26,48 | 0,57% | 1,00 |
| 22.09.2026 | 27,23 | 27,93 | 25,80 | 26,33 | -2,41% | - |
| 21.09.2026 | 26,40 | 27,08 | 26,28 | 26,98 | 2,86% | 151,00 |
| 18.09.2026 | 26,58 | 26,75 | 25,78 | 26,23 | -0,94% | 3,00 |
| 17.09.2026 | 27,23 | 27,38 | 26,33 | 26,48 | -1,49% | 28,00 |
| 16.09.2026 | 26,78 | 27,28 | 26,40 | 26,88 | 0,28% | - |
| 15.09.2026 | 26,78 | 27,55 | 26,15 | 26,80 | 0,75% | 3,00 |
| 14.09.2026 | 25,83 | 27,03 | 25,83 | 26,60 | 1,82% | 94,00 |
| 11.09.2026 | 26,33 | 26,83 | 26,03 | 26,13 | -0,85% | - |
| 10.09.2026 | 26,23 | 26,83 | 25,53 | 26,35 | -0,57% | 80,00 |
| 09.09.2026 | 26,55 | 26,88 | 25,98 | 26,50 | -0,47% | 373,00 |
| 08.09.2026 | 26,98 | 27,08 | 25,98 | 26,63 | -2,56% | 390,00 |
| 07.09.2026 | 27,23 | 27,35 | 27,03 | 27,33 | 1,02% | 340,00 |
| 04.09.2026 | 28,08 | 28,25 | 26,93 | 27,05 | -3,31% | 1.100,00 |
| 03.09.2026 | 26,13 | 28,15 | 26,05 | 27,98 | 6,27% | 292,00 |
| 02.09.2026 | 27,03 | 27,38 | 26,28 | 26,33 | -3,39% | 588,00 |
| 01.09.2026 | 26,75 | 27,63 | 25,70 | 27,25 | 2,54% | 656,00 |
| 31.08.2026 | 26,05 | 26,68 | 25,68 | 26,58 | 0,28% | 105,00 |
| 28.08.2026 | 25,85 | 26,58 | 25,43 | 26,50 | 2,81% | 15,00 |
| 27.08.2026 | 24,45 | 25,88 | 24,23 | 25,78 | 5,96% | 276,00 |
| 26.08.2026 | 23,75 | 24,50 | 23,35 | 24,33 | 1,88% | 83,00 |
| 25.08.2026 | 24,33 | 24,58 | 23,63 | 23,88 | -2,65% | 145,00 |
| 24.08.2026 | 24,68 | 25,10 | 24,33 | 24,53 | -0,81% | 300,00 |
| 21.08.2026 | 23,78 | 24,88 | 23,28 | 24,73 | 3,13% | - |
| 20.08.2026 | 24,68 | 24,70 | 23,63 | 23,98 | -2,64% | 27,00 |
| 19.08.2026 | 23,95 | 25,23 | 23,53 | 24,63 | 0,20% | 118,00 |
| 18.08.2026 | 24,73 | 25,23 | 24,40 | 24,58 | -0,51% | 1,00 |
| 17.08.2026 | 25,13 | 25,23 | 24,53 | 24,70 | -2,76% | 120,00 |
| 14.08.2026 | 25,63 | 25,73 | 24,93 | 25,40 | -0,78% | 82,00 |
| 13.08.2026 | 24,55 | 25,63 | 24,48 | 25,60 | 2,91% | 79,00 |
| 12.08.2026 | 25,03 | 25,88 | 24,28 | 24,88 | 0,20% | 80,00 |
| 11.08.2026 | 23,85 | 24,83 | 23,38 | 24,83 | 3,55% | 94,00 |
| 10.08.2026 | 23,23 | 24,13 | 22,83 | 23,98 | 5,73% | 203,00 |
| 07.08.2026 | 22,15 | 23,03 | 21,63 | 22,68 | 2,60% | 11,00 |
| 06.08.2026 | 23,08 | 23,30 | 22,08 | 22,10 | -6,26% | 4,00 |
| 05.08.2026 | 19,55 | 24,63 | 19,47 | 23,58 | 11,60% | 947,00 |
| 04.08.2026 | 20,19 | 21,18 | 19,61 | 21,13 | 6,58% | 692,00 |
| 03.08.2026 | 18,76 | 19,94 | 18,64 | 19,82 | 5,54% | 46,00 |
| 31.07.2026 | 18,60 | 18,93 | 18,17 | 18,78 | 1,46% | 30,00 |
| 30.07.2026 | 19,23 | 19,45 | 18,09 | 18,51 | -4,29% | 169,00 |
| 29.07.2026 | 19,26 | 20,08 | 19,00 | 19,34 | 0,52% | 21,00 |
| 28.07.2026 | 18,36 | 19,33 | 17,84 | 19,24 | 5,14% | 212,00 |
| 27.07.2026 | 16,95 | 18,47 | 16,92 | 18,30 | 8,09% | 1.420,00 |
| 24.07.2026 | 16,97 | 17,46 | 16,76 | 16,93 | 0,06% | 1.973,00 |
| 23.07.2026 | 17,57 | 17,92 | 16,88 | 16,92 | -3,97% | 407,00 |
| 22.07.2026 | 18,60 | 18,74 | 17,45 | 17,62 | -4,29% | 185,00 |
| 21.07.2026 | 18,78 | 19,22 | 18,34 | 18,41 | -2,54% | - |
| 20.07.2026 | 18,93 | 19,26 | 18,09 | 18,89 | -1,31% | 57,00 |
| 17.07.2026 | 18,34 | 19,66 | 18,04 | 19,14 | 2,52% | 386,00 |
| 16.07.2026 | 19,55 | 19,87 | 18,61 | 18,67 | -5,18% | - |
| 15.07.2026 | 19,72 | 20,43 | 19,48 | 19,69 | -0,20% | 251,00 |
| 14.07.2026 | 19,13 | 19,82 | 18,01 | 19,73 | 4,06% | - |
| 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% | - |