33,875€
-1,38%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,70 | 34,18 | 32,68 | 34,08 | -0,80% | 119,00 |
| 11.11.2026 | 31,85 | 34,68 | 31,70 | 34,35 | 11,80% | 5.566,00 |
| 10.11.2026 | 28,13 | 31,58 | 27,45 | 30,73 | 6,59% | 2.329,00 |
| 09.11.2026 | 28,30 | 29,08 | 27,85 | 28,83 | 3,04% | 15,00 |
| 06.11.2026 | 26,30 | 28,13 | 26,18 | 27,98 | 4,19% | 465,00 |
| 05.11.2026 | 28,00 | 28,63 | 26,78 | 26,85 | -5,71% | - |
| 04.11.2026 | 27,20 | 29,18 | 27,13 | 28,48 | 2,89% | 3.904,00 |
| 03.11.2026 | 27,05 | 27,83 | 26,53 | 27,68 | 0,18% | 2.066,00 |
| 02.11.2026 | 27,95 | 28,38 | 27,53 | 27,63 | -0,36% | 100,00 |
| 30.10.2026 | 28,53 | 28,95 | 27,18 | 27,73 | -5,29% | 644,00 |
| 29.10.2026 | 29,43 | 29,73 | 28,33 | 29,28 | -0,93% | - |
| 28.10.2026 | 30,03 | 30,68 | 29,40 | 29,55 | -2,23% | 1,00 |
| 27.10.2026 | 30,23 | 30,65 | 29,73 | 30,23 | 0,58% | 3,00 |
| 26.10.2026 | 30,23 | 30,55 | 29,65 | 30,05 | -0,58% | 40,00 |
| 23.10.2026 | 29,60 | 30,40 | 29,33 | 30,23 | 2,72% | 624,00 |
| 22.10.2026 | 30,00 | 30,33 | 29,33 | 29,43 | -4,62% | 200,00 |
| 21.10.2026 | 30,20 | 31,10 | 29,70 | 30,85 | 3,35% | 3.674,00 |
| 20.10.2026 | 29,03 | 30,15 | 28,78 | 29,85 | 3,38% | 12,00 |
| 19.10.2026 | 28,65 | 29,38 | 28,20 | 28,88 | 1,40% | 1,00 |
| 16.10.2026 | 29,98 | 31,93 | 28,33 | 28,48 | -4,37% | 81,00 |
| 15.10.2026 | 28,03 | 29,83 | 27,23 | 29,78 | 2,32% | 105,00 |
| 14.10.2026 | 30,25 | 30,63 | 29,03 | 29,10 | -4,28% | 5.717,00 |
| 13.10.2026 | 30,10 | 31,18 | 29,38 | 30,40 | 0,58% | 526,00 |
| 12.10.2026 | 29,75 | 31,05 | 29,53 | 30,23 | 1,34% | 65,00 |
| 09.10.2026 | 29,45 | 30,23 | 29,40 | 29,83 | 1,36% | 8.557,00 |
| 08.10.2026 | 30,50 | 30,50 | 28,83 | 29,43 | -2,57% | 4.153,00 |
| 07.10.2026 | 30,08 | 30,23 | 29,03 | 30,20 | 2,98% | 957,00 |
| 06.10.2026 | 29,45 | 29,93 | 28,95 | 29,33 | 0,00% | 12,00 |
| 05.10.2026 | 29,15 | 31,13 | 28,93 | 29,33 | 1,12% | 218,00 |
| 02.10.2026 | 28,83 | 29,13 | 28,43 | 29,00 | 0,09% | 794,00 |
| 01.10.2026 | 28,20 | 29,08 | 27,95 | 28,98 | 2,48% | 54,00 |
| 30.09.2026 | 25,65 | 28,35 | 25,35 | 28,28 | 10,99% | 49,00 |
| 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% | - |