13,425€
2,48%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 13,40 | 13,55 | 13,25 | 13,48 | 2,86% | 75,00 |
| 19.02.2026 | 13,30 | 13,60 | 13,10 | 13,10 | -2,60% | 2.226,00 |
| 18.02.2026 | 12,80 | 13,45 | 12,80 | 13,45 | 3,46% | 700,00 |
| 17.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 80,00 |
| 16.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 13.02.2026 | 12,35 | 13,10 | 12,35 | 13,10 | 5,65% | 1.330,00 |
| 12.02.2026 | 13,45 | 13,70 | 12,35 | 12,40 | -8,15% | 1.095,00 |
| 11.02.2026 | 14,35 | 14,35 | 13,50 | 13,50 | -7,22% | 650,00 |
| 10.02.2026 | 14,15 | 14,55 | 14,15 | 14,55 | 1,75% | 500,00 |
| 09.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 06.02.2026 | 13,20 | 14,10 | 13,15 | 14,10 | 2,55% | 1.310,00 |
| 05.02.2026 | 14,65 | 14,80 | 13,75 | 13,75 | -7,72% | 375,00 |
| 04.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 3,11% | - |
| 03.02.2026 | 15,95 | 15,95 | 14,45 | 14,45 | -4,62% | 425,00 |
| 02.02.2026 | 15,60 | 15,60 | 15,15 | 15,15 | -4,11% | 191,00 |
| 30.01.2026 | 15,95 | 15,95 | 15,80 | 15,80 | -2,17% | 150,00 |
| 29.01.2026 | 16,90 | 16,95 | 16,00 | 16,15 | -2,71% | 990,00 |
| 28.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 27.01.2026 | 17,60 | 18,05 | 16,80 | 16,80 | -5,88% | 759,00 |
| 26.01.2026 | 18,30 | 18,40 | 17,85 | 17,85 | -4,80% | 900,00 |
| 23.01.2026 | 18,40 | 18,75 | 18,40 | 18,75 | 1,35% | 407,00 |
| 22.01.2026 | 17,45 | 18,50 | 17,45 | 18,50 | 8,82% | 156,00 |
| 21.01.2026 | 17,15 | 17,15 | 17,00 | 17,00 | -4,23% | 370,00 |
| 20.01.2026 | 16,65 | 17,75 | 16,65 | 17,75 | 3,50% | 500,00 |
| 19.01.2026 | 17,40 | 17,40 | 17,15 | 17,15 | -8,53% | 630,00 |
| 16.01.2026 | 18,65 | 18,75 | 18,65 | 18,75 | -1,83% | 320,00 |
| 15.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,26% | - |
| 14.01.2026 | 20,00 | 20,30 | 19,05 | 19,05 | -7,07% | 6.506,00 |
| 13.01.2026 | 20,60 | 21,00 | 20,50 | 20,50 | -1,44% | 106,00 |
| 12.01.2026 | 20,90 | 20,90 | 20,80 | 20,80 | -2,35% | 1.214,00 |
| 09.01.2026 | 20,20 | 21,30 | 20,20 | 21,30 | 5,97% | 1.256,00 |
| 08.01.2026 | 19,55 | 20,10 | 19,55 | 20,10 | 0,50% | 1.121,00 |
| 07.01.2026 | 20,20 | 20,50 | 20,00 | 20,00 | 1,27% | 1.919,00 |
| 06.01.2026 | 20,20 | 20,70 | 19,30 | 19,75 | 6,18% | 3.558,00 |
| 05.01.2026 | 17,20 | 18,60 | 17,20 | 18,60 | 9,73% | 1.066,00 |
| 02.01.2026 | 17,70 | 17,70 | 16,90 | 16,95 | -1,45% | 1.978,00 |
| 30.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 50,00 |
| 29.12.2025 | 17,55 | 17,70 | 17,20 | 17,20 | 10,97% | 3.160,00 |
| 23.12.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,32% | 274,00 |
| 22.12.2025 | 15,30 | 15,45 | 15,30 | 15,45 | 1,31% | 100,00 |
| 19.12.2025 | 15,05 | 15,25 | 15,05 | 15,25 | 1,33% | 450,00 |
| 18.12.2025 | 14,70 | 15,10 | 14,70 | 15,05 | -1,63% | 470,00 |
| 17.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 5,15% | - |
| 16.12.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -4,28% | 1.000,00 |
| 15.12.2025 | 15,75 | 15,75 | 15,20 | 15,20 | -7,32% | 200,00 |
| 12.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,91% | - |
| 11.12.2025 | 16,15 | 16,60 | 16,15 | 16,55 | -0,30% | 490,00 |
| 10.12.2025 | 16,75 | 16,75 | 16,60 | 16,60 | 0,30% | 645,00 |
| 09.12.2025 | 16,35 | 16,55 | 16,35 | 16,55 | -0,60% | 200,00 |
| 08.12.2025 | 16,20 | 16,65 | 16,20 | 16,65 | 5,38% | 600,00 |
| 05.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,96% | - |
| 04.12.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 3,30% | - |
| 03.12.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -2,88% | - |
| 02.12.2025 | 15,20 | 15,60 | 15,20 | 15,60 | 1,63% | 50,00 |
| 01.12.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -1,92% | - |
| 28.11.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,32% | - |
| 27.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 26.11.2025 | 15,55 | 15,75 | 15,55 | 15,70 | 0,32% | 5.000,00 |
| 25.11.2025 | 16,00 | 16,00 | 15,65 | 15,65 | 0,97% | 17.360,00 |
| 24.11.2025 | 14,90 | 15,50 | 14,90 | 15,50 | 12,73% | 350,00 |
| 21.11.2025 | 14,35 | 14,45 | 13,75 | 13,75 | -2,83% | 465,00 |
| 20.11.2025 | 15,00 | 15,00 | 14,15 | 14,15 | -4,39% | 5.115,00 |
| 19.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 18.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 17.11.2025 | 15,80 | 16,30 | 14,80 | 14,80 | -5,73% | 820,00 |
| 14.11.2025 | 15,50 | 15,70 | 15,50 | 15,70 | -10,03% | 60,00 |
| 13.11.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,87% | - |
| 12.11.2025 | 16,95 | 17,30 | 16,95 | 17,30 | -1,98% | 650,00 |
| 11.11.2025 | 17,00 | 17,65 | 16,85 | 17,65 | 2,92% | 1.125,00 |
| 10.11.2025 | 17,10 | 17,15 | 17,10 | 17,15 | 11,36% | 90,00 |
| 07.11.2025 | 16,50 | 16,50 | 15,40 | 15,40 | -8,88% | 1.575,00 |
| 06.11.2025 | 17,05 | 17,40 | 16,90 | 16,90 | 0,60% | 650,00 |
| 05.11.2025 | 15,60 | 16,80 | 15,60 | 16,80 | 14,68% | 2.750,00 |
| 04.11.2025 | 14,85 | 14,95 | 14,65 | 14,65 | -4,25% | 650,00 |
| 03.11.2025 | 15,40 | 15,95 | 15,30 | 15,30 | 0,33% | 1.086,00 |
| 31.10.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,99% | 20,00 |
| 30.10.2025 | 15,05 | 15,25 | 15,05 | 15,10 | -2,58% | 6.311,00 |
| 29.10.2025 | 15,80 | 15,80 | 15,45 | 15,50 | -2,82% | 297,00 |
| 28.10.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -2,15% | - |
| 27.10.2025 | 16,20 | 16,60 | 16,20 | 16,30 | -1,51% | 3.793,00 |
| 24.10.2025 | 16,00 | 16,65 | 16,00 | 16,55 | 5,08% | 277,00 |
| 23.10.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,63% | - |
| 22.10.2025 | 16,60 | 16,60 | 15,85 | 15,85 | -5,09% | 5.180,00 |
| 21.10.2025 | 15,80 | 16,70 | 15,75 | 16,70 | 5,03% | 6.617,00 |
| 20.10.2025 | 15,25 | 16,05 | 15,25 | 15,90 | 3,58% | 1.085,00 |
| 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% | - |