33,650€
-1,03%
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 | 33,53 | 34,60 | 32,70 | 33,75 | -0,74% | 6.537,00 |
| 11.11.2026 | 31,88 | 34,65 | 31,73 | 34,00 | 8,54% | 10.032,00 |
| 10.11.2026 | 28,00 | 31,65 | 27,63 | 31,33 | 29,84% | 10.801,00 |
| 09.11.2026 | 28,35 | 31,68 | 24,13 | 24,13 | -13,61% | 13.750,00 |
| 06.11.2026 | 26,23 | 28,15 | 26,18 | 27,93 | 6,89% | 5.214,00 |
| 05.11.2026 | 28,00 | 28,80 | 25,98 | 26,13 | -8,25% | 7.184,00 |
| 04.11.2026 | 27,20 | 29,15 | 27,10 | 28,48 | 2,80% | 4.165,00 |
| 03.11.2026 | 27,05 | 27,83 | 26,53 | 27,70 | 1,93% | 1.977,00 |
| 02.11.2026 | 28,05 | 28,35 | 27,08 | 27,18 | -2,77% | 6.285,00 |
| 30.10.2026 | 28,35 | 28,95 | 27,20 | 27,95 | -2,61% | 6.936,00 |
| 29.10.2026 | 29,28 | 29,75 | 28,33 | 28,70 | -1,12% | 4.207,00 |
| 28.10.2026 | 30,05 | 30,70 | 28,93 | 29,03 | -3,33% | 3.390,00 |
| 27.10.2026 | 30,25 | 30,65 | 29,75 | 30,03 | -0,91% | 1.196,00 |
| 26.10.2026 | 30,23 | 30,68 | 29,68 | 30,30 | -0,08% | 2.702,00 |
| 23.10.2026 | 29,68 | 30,40 | 29,30 | 30,33 | 1,68% | 3.756,00 |
| 22.10.2026 | 29,90 | 30,45 | 29,30 | 29,83 | -2,13% | 4.390,00 |
| 21.10.2026 | 30,23 | 31,10 | 29,73 | 30,48 | 1,67% | 4.816,00 |
| 20.10.2026 | 28,98 | 30,15 | 28,70 | 29,98 | 3,10% | 3.439,00 |
| 19.10.2026 | 28,75 | 29,38 | 28,15 | 29,08 | 2,65% | 3.732,00 |
| 16.10.2026 | 30,00 | 31,98 | 27,95 | 28,33 | -5,27% | 6.497,00 |
| 15.10.2026 | 29,65 | 29,98 | 29,65 | 29,90 | 4,00% | 99,00 |
| 14.10.2026 | 30,25 | 30,35 | 28,70 | 28,75 | -4,96% | 6.940,00 |
| 13.10.2026 | 29,85 | 31,20 | 29,35 | 30,25 | 0,75% | 2.284,00 |
| 12.10.2026 | 29,68 | 31,08 | 29,55 | 30,03 | 1,44% | 4.067,00 |
| 09.10.2026 | 29,50 | 30,25 | 29,45 | 29,60 | 0,42% | 4.795,00 |
| 08.10.2026 | 30,30 | 30,43 | 28,80 | 29,48 | -2,96% | 6.379,00 |
| 07.10.2026 | 30,05 | 30,48 | 29,05 | 30,38 | 4,20% | 12.151,00 |
| 06.10.2026 | 29,45 | 29,95 | 29,05 | 29,15 | -1,10% | 1.196,00 |
| 05.10.2026 | 29,13 | 31,13 | 28,95 | 29,48 | 1,99% | 4.402,00 |
| 02.10.2026 | 28,90 | 29,15 | 28,43 | 28,90 | 0,00% | 4.622,00 |
| 01.10.2026 | 28,08 | 29,08 | 27,85 | 28,90 | 3,49% | 4.559,00 |
| 30.09.2026 | 25,68 | 28,35 | 25,33 | 27,93 | 9,83% | 4.219,00 |
| 29.09.2026 | 25,53 | 25,98 | 25,08 | 25,43 | -0,29% | 1.809,00 |
| 28.09.2026 | 25,75 | 25,88 | 24,68 | 25,50 | -1,35% | 2.500,00 |
| 25.09.2026 | 25,90 | 26,68 | 25,55 | 25,85 | -0,29% | 1.180,00 |
| 24.09.2026 | 26,05 | 26,38 | 25,35 | 25,93 | -1,14% | 4.057,00 |
| 23.09.2026 | 26,25 | 27,08 | 26,10 | 26,23 | -0,57% | 1.571,00 |
| 22.09.2026 | 27,23 | 27,90 | 25,80 | 26,38 | -2,76% | 5.222,00 |
| 21.09.2026 | 26,43 | 27,23 | 26,20 | 27,13 | 3,43% | 4.004,00 |
| 18.09.2026 | 26,65 | 26,75 | 25,73 | 26,23 | -0,76% | 3.285,00 |
| 17.09.2026 | 27,20 | 27,40 | 26,30 | 26,43 | -1,86% | 4.842,00 |
| 16.09.2026 | 26,83 | 27,28 | 26,48 | 26,93 | 0,19% | 5.569,00 |
| 15.09.2026 | 26,63 | 27,60 | 26,15 | 26,88 | 0,37% | 2.435,00 |
| 14.09.2026 | 25,98 | 27,05 | 25,88 | 26,78 | 3,38% | 1.501,00 |
| 11.09.2026 | 26,35 | 26,85 | 25,03 | 25,90 | -1,61% | 1.974,00 |
| 10.09.2026 | 26,20 | 26,85 | 25,55 | 26,33 | 0,57% | 3.435,00 |
| 09.09.2026 | 26,53 | 26,80 | 25,93 | 26,18 | -2,42% | 5.710,00 |
| 08.09.2026 | 26,80 | 27,10 | 25,98 | 26,83 | -2,19% | 4.024,00 |
| 07.09.2026 | 27,35 | 27,65 | 27,00 | 27,43 | 1,67% | 7.570,00 |
| 04.09.2026 | 28,18 | 28,25 | 26,90 | 26,98 | -3,57% | 8.912,00 |
| 03.09.2026 | 26,20 | 28,15 | 26,08 | 27,98 | 6,67% | 5.002,00 |
| 02.09.2026 | 26,98 | 27,38 | 26,20 | 26,23 | -3,85% | 6.960,00 |
| 01.09.2026 | 26,73 | 27,65 | 25,78 | 27,28 | 2,25% | 4.682,00 |
| 31.08.2026 | 26,05 | 26,70 | 25,65 | 26,68 | 1,33% | 6.054,00 |
| 28.08.2026 | 25,85 | 26,58 | 25,45 | 26,33 | 1,74% | 7.947,00 |
| 27.08.2026 | 24,58 | 26,10 | 24,35 | 25,88 | 5,50% | 2.829,00 |
| 26.08.2026 | 23,75 | 24,63 | 23,38 | 24,53 | 2,94% | 3.362,00 |
| 25.08.2026 | 24,43 | 24,60 | 23,65 | 23,83 | -2,66% | 1.778,00 |
| 24.08.2026 | 24,73 | 25,08 | 24,35 | 24,48 | -1,61% | 3.888,00 |
| 21.08.2026 | 23,80 | 24,90 | 23,20 | 24,88 | 4,63% | 4.069,00 |
| 20.08.2026 | 24,68 | 24,73 | 23,63 | 23,78 | -3,45% | 6.030,00 |
| 19.08.2026 | 24,18 | 25,23 | 23,80 | 24,63 | 62,01% | 3.587,00 |
| 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 |