14,170€
3,28%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,79 | 15,96 | 15,08 | 15,20 | -3,61% | 5.671,00 |
| 04.05.2026 | 15,91 | 16,10 | 15,31 | 15,77 | -3,31% | 8.634,00 |
| 30.04.2026 | 15,31 | 17,59 | 14,92 | 16,31 | 6,81% | 13.596,00 |
| 29.04.2026 | 15,67 | 15,71 | 14,91 | 15,27 | -1,17% | 3.282,00 |
| 28.04.2026 | 15,40 | 15,77 | 15,12 | 15,45 | 0,00% | 984,00 |
| 27.04.2026 | 15,02 | 15,62 | 14,70 | 15,45 | 3,41% | 14.152,00 |
| 24.04.2026 | 14,76 | 14,99 | 14,51 | 14,94 | 2,19% | 3.425,00 |
| 23.04.2026 | 15,28 | 15,45 | 14,25 | 14,62 | -4,76% | 3.675,00 |
| 22.04.2026 | 15,52 | 15,68 | 15,28 | 15,35 | 0,13% | 1.028,00 |
| 21.04.2026 | 15,53 | 15,96 | 15,15 | 15,33 | -0,65% | 3.584,00 |
| 20.04.2026 | 14,95 | 15,59 | 14,86 | 15,43 | -0,39% | 5.513,00 |
| 17.04.2026 | 14,76 | 15,60 | 14,76 | 15,49 | 4,52% | 7.148,00 |
| 16.04.2026 | 14,95 | 15,36 | 14,65 | 14,82 | 0,20% | 3.304,00 |
| 15.04.2026 | 13,74 | 14,90 | 13,68 | 14,79 | 7,17% | 2.875,00 |
| 14.04.2026 | 13,41 | 14,06 | 13,33 | 13,80 | 3,60% | 8.467,00 |
| 13.04.2026 | 12,32 | 13,32 | 12,29 | 13,32 | 6,14% | 3.638,00 |
| 10.04.2026 | 13,14 | 13,22 | 12,36 | 12,55 | -4,05% | 4.088,00 |
| 09.04.2026 | 13,49 | 13,50 | 12,51 | 13,08 | -2,82% | 7.226,00 |
| 08.04.2026 | 14,32 | 14,55 | 13,29 | 13,46 | -1,17% | 4.061,00 |
| 07.04.2026 | 13,61 | 13,77 | 13,29 | 13,62 | -0,58% | 5.642,00 |
| 02.04.2026 | 13,28 | 13,83 | 12,98 | 13,70 | 1,11% | 6.453,00 |
| 01.04.2026 | 13,90 | 14,05 | 13,40 | 13,55 | -1,45% | 5.817,00 |
| 31.03.2026 | 13,08 | 13,83 | 12,80 | 13,75 | 6,59% | 3.299,00 |
| 30.03.2026 | 12,68 | 13,15 | 12,63 | 12,90 | 2,18% | 4.731,00 |
| 27.03.2026 | 14,08 | 14,15 | 12,48 | 12,63 | -10,14% | 6.228,00 |
| 26.03.2026 | 14,08 | 14,55 | 13,88 | 14,05 | -2,09% | 4.031,00 |
| 25.03.2026 | 14,13 | 14,75 | 13,85 | 14,35 | 1,59% | 4.803,00 |
| 24.03.2026 | 15,20 | 15,28 | 13,95 | 14,13 | -6,61% | 3.828,00 |
| 23.03.2026 | 14,38 | 15,30 | 14,28 | 15,13 | 2,37% | 4.595,00 |
| 20.03.2026 | 14,93 | 15,05 | 14,55 | 14,78 | -1,17% | 3.084,00 |
| 19.03.2026 | 14,98 | 15,30 | 14,58 | 14,95 | -0,33% | 3.060,00 |
| 18.03.2026 | 15,75 | 15,83 | 14,85 | 15,00 | -4,15% | 2.329,00 |
| 17.03.2026 | 15,50 | 16,10 | 15,45 | 15,65 | 0,48% | 2.047,00 |
| 16.03.2026 | 15,73 | 15,85 | 15,45 | 15,58 | 0,48% | 5.531,00 |
| 13.03.2026 | 15,73 | 15,88 | 15,35 | 15,50 | -1,27% | 3.221,00 |
| 12.03.2026 | 15,55 | 16,03 | 15,38 | 15,70 | 0,00% | 5.034,00 |
| 11.03.2026 | 15,83 | 16,13 | 15,35 | 15,70 | -0,79% | 3.456,00 |
| 10.03.2026 | 16,40 | 16,68 | 15,55 | 15,83 | -3,36% | 1.505,00 |
| 09.03.2026 | 15,70 | 16,50 | 15,55 | 16,38 | 1,08% | 1.968,00 |
| 06.03.2026 | 16,35 | 16,35 | 15,65 | 16,20 | -0,31% | 5.891,00 |
| 05.03.2026 | 16,10 | 16,75 | 15,90 | 16,25 | 0,78% | 6.312,00 |
| 04.03.2026 | 15,33 | 16,20 | 15,33 | 16,13 | 3,86% | 3.678,00 |
| 03.03.2026 | 14,55 | 15,83 | 14,05 | 15,53 | 4,55% | 10.328,00 |
| 02.03.2026 | 13,85 | 14,95 | 13,65 | 14,85 | 3,85% | 12.478,00 |
| 27.02.2026 | 15,25 | 15,30 | 14,15 | 14,30 | -5,77% | 6.052,00 |
| 26.02.2026 | 14,90 | 15,75 | 14,75 | 15,18 | 1,00% | 7.026,00 |
| 25.02.2026 | 15,18 | 15,18 | 13,90 | 15,03 | 4,70% | 16.147,00 |
| 24.02.2026 | 12,78 | 14,93 | 12,60 | 14,35 | 12,77% | 7.615,00 |
| 23.02.2026 | 13,68 | 13,75 | 12,45 | 12,73 | -8,29% | 9.303,00 |
| 20.02.2026 | 13,40 | 14,05 | 13,10 | 13,88 | 4,32% | 8.298,00 |
| 19.02.2026 | 13,45 | 13,58 | 13,03 | 13,30 | -1,30% | 2.843,00 |
| 18.02.2026 | 13,00 | 13,55 | 12,75 | 13,48 | 4,46% | 1.775,00 |
| 17.02.2026 | 12,90 | 13,08 | 12,63 | 12,90 | -1,71% | 2.664,00 |
| 16.02.2026 | 13,08 | 13,18 | 13,03 | 13,13 | 0,57% | 2.743,00 |
| 13.02.2026 | 12,55 | 13,25 | 12,48 | 13,05 | 2,76% | 3.481,00 |
| 12.02.2026 | 13,58 | 13,65 | 12,25 | 12,70 | -5,93% | 7.700,00 |
| 11.02.2026 | 14,48 | 14,73 | 13,33 | 13,50 | -6,25% | 11.732,00 |
| 10.02.2026 | 14,28 | 14,80 | 14,15 | 14,40 | 1,05% | 5.019,00 |
| 09.02.2026 | 14,40 | 14,58 | 13,68 | 14,25 | -0,35% | 5.920,00 |
| 06.02.2026 | 13,13 | 14,35 | 12,98 | 14,30 | 11,72% | 14.588,00 |
| 05.02.2026 | 14,78 | 14,93 | 12,70 | 12,80 | -13,37% | 10.688,00 |
| 04.02.2026 | 15,00 | 15,18 | 13,80 | 14,78 | -1,50% | 13.020,00 |
| 03.02.2026 | 16,10 | 16,25 | 14,20 | 15,00 | -5,36% | 13.748,00 |
| 02.02.2026 | 15,33 | 16,25 | 15,28 | 15,85 | 1,28% | 8.200,00 |
| 30.01.2026 | 16,13 | 16,28 | 15,60 | 15,65 | -3,69% | 5.011,00 |
| 29.01.2026 | 17,00 | 17,18 | 15,93 | 16,25 | -4,41% | 6.744,00 |
| 28.01.2026 | 16,75 | 17,20 | 16,68 | 17,00 | 2,41% | 3.909,00 |
| 27.01.2026 | 17,80 | 18,03 | 16,60 | 16,60 | -6,21% | 7.438,00 |
| 26.01.2026 | 18,13 | 18,45 | 17,65 | 17,70 | -3,54% | 12.434,00 |
| 23.01.2026 | 18,55 | 19,00 | 18,15 | 18,35 | -0,54% | 6.688,00 |
| 22.01.2026 | 17,63 | 18,55 | 17,48 | 18,45 | 5,13% | 9.165,00 |
| 21.01.2026 | 17,28 | 17,65 | 16,80 | 17,55 | 2,93% | 10.927,00 |
| 20.01.2026 | 16,75 | 17,80 | 16,33 | 17,05 | -1,30% | 17.159,00 |
| 19.01.2026 | 17,23 | 17,58 | 17,03 | 17,28 | -1,43% | 8.266,00 |
| 16.01.2026 | 18,73 | 18,93 | 17,40 | 17,53 | -5,78% | 13.005,00 |
| 15.01.2026 | 19,33 | 19,75 | 18,53 | 18,60 | -2,49% | 10.908,00 |
| 14.01.2026 | 20,13 | 20,30 | 18,60 | 19,08 | -5,33% | 9.744,00 |
| 13.01.2026 | 20,80 | 21,10 | 19,70 | 20,15 | -3,13% | 9.219,00 |
| 12.01.2026 | 20,75 | 21,20 | 20,30 | 20,80 | -1,19% | 3.761,00 |
| 09.01.2026 | 20,25 | 21,40 | 20,25 | 21,05 | 3,69% | 7.405,00 |
| 08.01.2026 | 19,73 | 20,40 | 19,40 | 20,30 | 2,40% | 7.696,00 |
| 07.01.2026 | 20,35 | 20,60 | 19,75 | 19,83 | -2,58% | 5.253,00 |
| 06.01.2026 | 20,30 | 20,75 | 19,18 | 20,35 | 1,37% | 8.218,00 |
| 05.01.2026 | 17,30 | 20,85 | 17,25 | 20,08 | 17,74% | 18.682,00 |
| 02.01.2026 | 17,50 | 17,78 | 16,55 | 17,05 | -1,87% | 6.448,00 |
| 30.12.2025 | 17,30 | 17,50 | 17,28 | 17,38 | 0,29% | 3.367,00 |
| 29.12.2025 | 17,58 | 17,60 | 16,70 | 17,33 | 11,59% | 6.346,00 |
| 23.12.2025 | 15,50 | 15,65 | 15,25 | 15,53 | -0,32% | 4.882,00 |
| 22.12.2025 | 15,43 | 15,65 | 15,25 | 15,58 | 1,47% | 3.918,00 |
| 19.12.2025 | 15,23 | 15,48 | 15,05 | 15,35 | 0,66% | 9.150,00 |
| 18.12.2025 | 14,85 | 15,40 | 14,80 | 15,25 | 2,52% | 2.684,00 |
| 17.12.2025 | 15,48 | 15,68 | 14,70 | 14,88 | -3,57% | 914,00 |
| 16.12.2025 | 14,65 | 15,45 | 14,58 | 15,43 | 3,52% | 8.633,00 |
| 15.12.2025 | 15,90 | 16,03 | 14,80 | 14,90 | -5,85% | 9.360,00 |
| 12.12.2025 | 16,63 | 16,73 | 15,80 | 15,83 | -5,24% | 4.334,00 |
| 11.12.2025 | 16,40 | 16,90 | 16,28 | 16,70 | 0,45% | 4.074,00 |
| 10.12.2025 | 16,58 | 17,10 | 16,35 | 16,63 | 0,45% | 3.876,00 |
| 09.12.2025 | 16,50 | 16,75 | 16,15 | 16,55 | 0,00% | 1.189,00 |
| 08.12.2025 | 16,38 | 16,83 | 16,35 | 16,55 | 1,07% | 4.620,00 |
| 05.12.2025 | 15,93 | 16,53 | 15,63 | 16,38 | 2,66% | 5.241,00 |