15,700€
2,28%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 15,15 | 15,50 | 14,95 | 15,35 | -1,60% | 407,00 |
| 16.10.2025 | 15,80 | 16,05 | 15,50 | 15,60 | -3,11% | 900,00 |
| 15.10.2025 | 16,45 | 16,45 | 16,10 | 16,10 | 1,90% | 115,00 |
| 14.10.2025 | 16,00 | 16,00 | 15,60 | 15,80 | -1,86% | 1.261,00 |
| 13.10.2025 | 16,40 | 16,85 | 16,10 | 16,10 | 0,63% | 5.660,00 |
| 10.10.2025 | 17,40 | 17,40 | 16,00 | 16,00 | -10,61% | 2.310,00 |
| 09.10.2025 | 18,20 | 18,20 | 17,45 | 17,90 | 1,42% | 2.315,00 |
| 08.10.2025 | 17,00 | 18,30 | 16,90 | 17,65 | 4,75% | 1.160,00 |
| 07.10.2025 | 17,00 | 17,00 | 16,50 | 16,85 | -1,46% | 540,00 |
| 06.10.2025 | 16,85 | 17,10 | 16,65 | 17,10 | 3,01% | 374,00 |
| 03.10.2025 | 16,25 | 16,60 | 16,25 | 16,60 | -1,48% | 215,00 |
| 02.10.2025 | 16,90 | 17,40 | 16,85 | 16,85 | -7,92% | 1.285,00 |
| 01.10.2025 | 16,60 | 18,30 | 16,60 | 18,30 | 2,23% | 1.730,00 |
| 30.09.2025 | 17,70 | 17,90 | 17,70 | 17,90 | 2,58% | 70,00 |
| 29.09.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 1,16% | - |
| 26.09.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 5,18% | - |
| 25.09.2025 | 17,35 | 17,35 | 16,40 | 16,40 | -9,14% | 50,00 |
| 24.09.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -2,70% | - |
| 23.09.2025 | 18,50 | 18,55 | 18,50 | 18,55 | 3,63% | 100,00 |
| 22.09.2025 | 18,55 | 18,55 | 17,90 | 17,90 | -0,28% | 152,00 |
| 19.09.2025 | 17,90 | 18,10 | 17,90 | 17,95 | -0,28% | 600,00 |
| 18.09.2025 | 17,70 | 18,00 | 17,70 | 18,00 | 5,88% | 500,00 |
| 17.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 16.09.2025 | 17,10 | 17,50 | 17,10 | 17,20 | -0,58% | 240,00 |
| 15.09.2025 | 17,50 | 17,90 | 17,20 | 17,30 | -1,98% | 2.484,00 |
| 12.09.2025 | 17,55 | 17,65 | 17,50 | 17,65 | 9,29% | 475,00 |
| 11.09.2025 | 16,18 | 16,30 | 16,05 | 16,15 | -0,31% | - |
| 10.09.2025 | 15,85 | 16,20 | 15,85 | 16,20 | 2,05% | 450,00 |
| 09.09.2025 | 15,80 | 16,15 | 15,60 | 15,88 | -1,40% | - |
| 08.09.2025 | 16,18 | 16,43 | 15,90 | 16,10 | -0,31% | 25,00 |
| 05.09.2025 | 15,95 | 16,15 | 15,85 | 16,15 | 1,25% | 1.000,00 |
| 04.09.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -2,74% | - |
| 03.09.2025 | 15,90 | 16,40 | 15,90 | 16,40 | 6,15% | 30,00 |
| 02.09.2025 | 16,65 | 16,65 | 15,45 | 15,45 | -8,31% | 5.801,00 |
| 01.09.2025 | 16,60 | 16,85 | 16,60 | 16,85 | 0,30% | 800,00 |
| 29.08.2025 | 16,55 | 17,15 | 16,55 | 16,80 | -0,88% | 600,00 |
| 28.08.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -1,45% | - |
| 27.08.2025 | 17,05 | 17,20 | 17,05 | 17,20 | 1,18% | 400,00 |
| 26.08.2025 | 16,75 | 17,00 | 16,75 | 17,00 | 0,00% | 250,00 |
| 25.08.2025 | 16,55 | 17,00 | 16,55 | 17,00 | 2,72% | 1.000,00 |
| 22.08.2025 | 15,60 | 16,55 | 15,60 | 16,55 | 7,47% | 5.362,00 |
| 21.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 20.08.2025 | 15,70 | 16,25 | 15,20 | 15,40 | -6,10% | 8.155,00 |
| 19.08.2025 | 16,70 | 17,05 | 16,40 | 16,40 | -2,67% | 375,00 |
| 18.08.2025 | 16,20 | 16,85 | 16,20 | 16,85 | 11,22% | 450,00 |
| 15.08.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -0,98% | - |
| 14.08.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -4,97% | 47,00 |
| 13.08.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 1,58% | 250,00 |
| 12.08.2025 | 15,35 | 15,85 | 15,25 | 15,85 | -1,25% | 183,00 |
| 11.08.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -2,73% | - |
| 08.08.2025 | 16,75 | 16,90 | 16,50 | 16,50 | -0,60% | 971,00 |
| 07.08.2025 | 17,20 | 17,70 | 16,35 | 16,60 | -4,87% | 5.003,00 |
| 06.08.2025 | 15,00 | 17,45 | 14,80 | 17,45 | 28,31% | 3.826,00 |
| 05.08.2025 | 13,65 | 14,00 | 13,60 | 13,60 | 0,37% | 60,00 |
| 04.08.2025 | 13,10 | 13,55 | 13,10 | 13,55 | 4,63% | 2.340,00 |
| 01.08.2025 | 13,50 | 13,50 | 12,95 | 12,95 | -9,12% | 230,00 |
| 31.07.2025 | 13,65 | 14,25 | 13,60 | 14,25 | 6,34% | 1.750,00 |
| 30.07.2025 | 13,30 | 13,50 | 13,30 | 13,40 | -2,55% | 190,00 |
| 29.07.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 28.07.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,36% | 75,00 |
| 25.07.2025 | 13,40 | 13,70 | 13,40 | 13,70 | -1,44% | 265,00 |
| 24.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | - |
| 23.07.2025 | 13,25 | 13,95 | 13,25 | 13,95 | 4,89% | 4.160,00 |
| 22.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,56% | 160,00 |
| 21.07.2025 | 13,70 | 14,05 | 13,65 | 13,65 | -0,73% | 1.349,00 |
| 18.07.2025 | 13,80 | 14,15 | 13,75 | 13,75 | 0,36% | 3.400,00 |
| 17.07.2025 | 12,95 | 13,70 | 12,95 | 13,70 | 10,93% | 150,00 |
| 16.07.2025 | 11,95 | 12,35 | 11,95 | 12,35 | -0,40% | 550,00 |
| 15.07.2025 | 12,05 | 12,40 | 12,05 | 12,40 | 4,20% | 55,00 |
| 14.07.2025 | 12,00 | 12,00 | 11,80 | 11,90 | -1,65% | 409,00 |
| 11.07.2025 | 12,65 | 12,65 | 12,10 | 12,10 | -6,56% | 90,00 |
| 10.07.2025 | 12,80 | 13,20 | 12,80 | 12,95 | 1,17% | 969,00 |
| 09.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | - |
| 08.07.2025 | 12,65 | 12,75 | 12,65 | 12,75 | -1,54% | 450,00 |
| 07.07.2025 | 13,20 | 13,30 | 12,65 | 12,95 | -2,26% | 3.870,00 |
| 04.07.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 1,15% | - |
| 03.07.2025 | 12,75 | 13,55 | 12,75 | 13,10 | 2,34% | 375,00 |
| 02.07.2025 | 12,75 | 13,10 | 12,75 | 12,80 | -1,92% | 800,00 |
| 01.07.2025 | 13,00 | 13,10 | 13,00 | 13,05 | -5,09% | 580,00 |
| 30.06.2025 | 13,10 | 13,75 | 13,10 | 13,75 | 4,96% | 1.000,00 |
| 27.06.2025 | 13,30 | 13,70 | 13,10 | 13,10 | -1,50% | 1.447,00 |
| 26.06.2025 | 13,00 | 13,35 | 12,95 | 13,30 | 1,53% | 1.520,00 |
| 25.06.2025 | 13,80 | 14,35 | 13,00 | 13,10 | -6,43% | 2.619,00 |
| 24.06.2025 | 16,15 | 16,15 | 13,90 | 14,00 | -5,08% | 3.220,00 |
| 23.06.2025 | 14,20 | 15,45 | 13,70 | 14,75 | 18,00% | 15.475,00 |
| 20.06.2025 | 11,00 | 12,95 | 11,00 | 12,50 | 15,74% | 620,00 |
| 19.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,46% | - |
| 18.06.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 1,40% | 100,00 |
| 17.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,39% | - |
| 16.06.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -0,48% | - |
| 13.06.2025 | 10,55 | 10,55 | 10,50 | 10,50 | -4,55% | 100,00 |
| 12.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,08% | - |
| 11.06.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -3,81% | - |
| 10.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 09.06.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | 40,00 |
| 06.06.2025 | 11,80 | 12,20 | 11,80 | 12,20 | 3,39% | 1.000,00 |
| 05.06.2025 | 11,40 | 11,80 | 11,40 | 11,80 | 3,06% | 100,00 |
| 04.06.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,43% | - |
| 03.06.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 0,88% | 816,00 |
| 02.06.2025 | 11,30 | 11,40 | 11,30 | 11,40 | -1,72% | 500,00 |