16,325€
6,70%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 11,40 | 11,60 | 11,40 | 11,60 | -4,53% | 2.619,00 |
| 29.05.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 2,97% | - |
| 28.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 27.05.2025 | 11,55 | 11,70 | 11,55 | 11,70 | 1,74% | 818,00 |
| 26.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 23.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 22.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -3,77% | - |
| 21.05.2025 | 11,80 | 11,95 | 11,80 | 11,95 | -0,83% | 26,00 |
| 20.05.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 1,69% | - |
| 19.05.2025 | 12,10 | 12,10 | 11,85 | 11,85 | -5,58% | 1.150,00 |
| 16.05.2025 | 12,30 | 12,55 | 12,30 | 12,55 | 0,00% | 547,00 |
| 15.05.2025 | 12,80 | 12,80 | 12,55 | 12,55 | -4,92% | 230,00 |
| 14.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 13.05.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 3,20% | 230,00 |
| 12.05.2025 | 12,20 | 12,90 | 12,20 | 12,50 | 6,84% | 2.440,00 |
| 09.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | - |
| 08.05.2025 | 11,70 | 11,85 | 11,70 | 11,85 | 3,04% | 810,00 |
| 07.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | - |
| 06.05.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 2,64% | - |
| 05.05.2025 | 11,85 | 12,00 | 11,35 | 11,35 | -6,20% | 6.149,00 |
| 02.05.2025 | 11,30 | 12,45 | 11,10 | 12,10 | 9,01% | 1.000,00 |
| 30.04.2025 | 11,60 | 11,60 | 11,10 | 11,10 | -4,31% | 490,00 |
| 29.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,20% | - |
| 28.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 2,25% | - |
| 25.04.2025 | 11,00 | 11,10 | 10,85 | 11,10 | 6,22% | 550,00 |
| 24.04.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -0,48% | - |
| 23.04.2025 | 10,15 | 10,50 | 10,15 | 10,50 | 10,53% | 160,00 |
| 22.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -5,00% | - |
| 17.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,50% | - |
| 16.04.2025 | 10,15 | 10,15 | 10,05 | 10,05 | -2,90% | 45,00 |
| 15.04.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -0,96% | - |
| 14.04.2025 | 10,60 | 10,95 | 10,45 | 10,45 | 0,48% | 640,00 |
| 11.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -7,56% | - |
| 10.04.2025 | 11,50 | 11,50 | 11,25 | 11,25 | 11,94% | 916,00 |
| 09.04.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -11,84% | - |
| 08.04.2025 | 10,90 | 11,40 | 10,90 | 11,40 | 12,87% | 152,00 |
| 07.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -13,68% | - |
| 04.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 03.04.2025 | 12,40 | 12,40 | 11,80 | 11,90 | -7,03% | 175,00 |
| 02.04.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 3,23% | 398,00 |
| 01.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 31.03.2025 | 12,50 | 12,60 | 12,50 | 12,60 | -4,55% | 240,00 |
| 28.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 27.03.2025 | 14,00 | 14,00 | 13,50 | 13,50 | -6,90% | 499,00 |
| 26.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |