25,550€
-0,20%
Echtzeit-Aktienkurs Zeta Global Holdings Corp
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -1,17% | - |
| 28.09.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -4,12% | - |
| 25.09.2026 | 25,75 | 26,70 | 25,75 | 26,70 | 3,29% | 60,00 |
| 24.09.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -1,52% | - |
| 23.09.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -5,06% | - |
| 22.09.2026 | 27,05 | 27,65 | 27,05 | 27,65 | 5,33% | 90,00 |
| 21.09.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -0,38% | - |
| 18.09.2026 | 26,55 | 26,55 | 26,35 | 26,35 | -2,41% | 70,00 |
| 17.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,31% | - |
| 16.09.2026 | 26,65 | 26,65 | 26,65 | 26,65 | 0,38% | - |
| 15.09.2026 | 26,45 | 26,55 | 26,45 | 26,55 | -1,12% | 100,00 |
| 14.09.2026 | 25,80 | 26,85 | 25,80 | 26,85 | 2,48% | 534,00 |
| 11.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,58% | - |
| 10.09.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -1,14% | - |
| 09.09.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -0,57% | - |
| 08.09.2026 | 26,70 | 26,70 | 26,30 | 26,50 | -3,64% | 57,00 |
| 07.09.2026 | 27,10 | 27,50 | 27,10 | 27,50 | -1,08% | 50,00 |
| 04.09.2026 | 27,95 | 27,95 | 27,80 | 27,80 | 1,46% | 200,00 |
| 03.09.2026 | 25,95 | 27,40 | 25,95 | 27,40 | 2,43% | 1.025,00 |
| 02.09.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -1,65% | 5,00 |
| 01.09.2026 | 26,65 | 27,20 | 26,65 | 27,20 | 2,45% | 1.032,00 |
| 31.08.2026 | 26,05 | 26,55 | 25,80 | 26,55 | 0,38% | 1.022,00 |
| 28.08.2026 | 25,70 | 26,45 | 25,70 | 26,45 | 8,40% | 220,00 |
| 27.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 26.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,05% | - |
| 25.08.2026 | 24,25 | 24,25 | 23,75 | 23,85 | -4,02% | 644,00 |
| 24.08.2026 | 24,85 | 24,85 | 24,85 | 24,85 | 5,30% | 41,00 |
| 21.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 20.08.2026 | 24,55 | 24,55 | 23,80 | 23,80 | -0,83% | 95,00 |
| 19.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,04% | - |
| 18.08.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -0,20% | - |
| 17.08.2026 | 24,95 | 24,95 | 24,55 | 24,55 | -3,35% | 160,00 |
| 14.08.2026 | 25,80 | 25,80 | 25,40 | 25,40 | 3,67% | 245,00 |
| 13.08.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -3,92% | - |
| 12.08.2026 | 24,90 | 25,50 | 24,90 | 25,50 | 2,00% | 195,00 |
| 11.08.2026 | 23,65 | 25,00 | 23,65 | 25,00 | 3,95% | 1.277,00 |
| 10.08.2026 | 23,20 | 24,05 | 23,05 | 24,05 | 7,13% | 510,00 |
| 07.08.2026 | 22,10 | 22,45 | 22,10 | 22,45 | 1,13% | 444,00 |
| 06.08.2026 | 23,10 | 23,10 | 22,20 | 22,20 | -5,73% | 55,00 |
| 05.08.2026 | 19,54 | 24,05 | 19,54 | 23,55 | 14,04% | 1.835,00 |
| 04.08.2026 | 20,00 | 20,65 | 20,00 | 20,65 | 4,82% | 295,00 |
| 03.08.2026 | 18,76 | 19,70 | 18,76 | 19,70 | 6,26% | 100,00 |
| 31.07.2026 | 18,46 | 18,54 | 18,46 | 18,54 | -3,44% | 267,00 |
| 30.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,62% | - |
| 29.07.2026 | 19,10 | 19,32 | 19,10 | 19,32 | 4,43% | 60,00 |
| 28.07.2026 | 18,18 | 18,50 | 18,18 | 18,50 | 1,87% | 139,00 |
| 27.07.2026 | 16,78 | 18,16 | 16,78 | 18,16 | 4,73% | 200,00 |
| 24.07.2026 | 16,88 | 17,36 | 16,88 | 17,34 | 2,00% | 455,00 |
| 23.07.2026 | 17,52 | 17,52 | 17,00 | 17,00 | -8,11% | 505,00 |
| 22.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,11% | - |
| 21.07.2026 | 18,52 | 18,52 | 18,52 | 18,52 | -1,49% | - |
| 20.07.2026 | 18,74 | 18,80 | 18,74 | 18,80 | 3,98% | 1.643,00 |
| 17.07.2026 | 18,08 | 18,08 | 18,08 | 18,08 | -8,96% | - |
| 16.07.2026 | 19,56 | 19,86 | 19,56 | 19,86 | 1,53% | 1.000,00 |
| 15.07.2026 | 19,52 | 19,82 | 19,52 | 19,56 | 0,51% | 420,00 |
| 14.07.2026 | 19,06 | 19,46 | 19,06 | 19,46 | 1,04% | 220,00 |
| 13.07.2026 | 18,62 | 19,84 | 18,62 | 19,26 | 0,73% | 750,00 |
| 10.07.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 0,42% | - |
| 09.07.2026 | 18,94 | 19,04 | 18,94 | 19,04 | -0,21% | 100,00 |
| 08.07.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -0,63% | - |
| 07.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,95% | 70,00 |
| 06.07.2026 | 18,08 | 19,02 | 18,08 | 19,02 | 5,43% | 585,00 |
| 03.07.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -1,64% | - |
| 02.07.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -1,29% | - |
| 01.07.2026 | 17,36 | 18,58 | 17,36 | 18,58 | 7,65% | 600,00 |
| 30.06.2026 | 17,40 | 17,40 | 17,10 | 17,26 | 2,74% | 420,00 |
| 29.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,94% | - |
| 26.06.2026 | 15,60 | 16,48 | 15,60 | 16,48 | 3,39% | 130,00 |
| 25.06.2026 | 16,50 | 16,62 | 15,94 | 15,94 | -7,65% | 125,00 |
| 24.06.2026 | 17,26 | 17,60 | 17,26 | 17,26 | 0,94% | 842,00 |
| 23.06.2026 | 15,80 | 17,58 | 15,80 | 17,10 | 5,69% | 595,00 |
| 22.06.2026 | 16,38 | 16,76 | 15,92 | 16,18 | -5,71% | 630,00 |
| 19.06.2026 | 16,52 | 17,60 | 16,52 | 17,16 | 5,93% | 770,00 |
| 18.06.2026 | 16,24 | 16,40 | 15,90 | 16,20 | -0,86% | 994,00 |
| 17.06.2026 | 16,80 | 17,10 | 16,34 | 16,34 | -2,97% | 2.467,00 |
| 16.06.2026 | 17,00 | 17,30 | 16,78 | 16,84 | -4,43% | 185,00 |
| 15.06.2026 | 17,96 | 18,20 | 17,10 | 17,62 | 1,73% | 629,00 |
| 12.06.2026 | 17,36 | 17,72 | 17,32 | 17,32 | 2,24% | 8.451,00 |
| 11.06.2026 | 17,24 | 17,60 | 16,94 | 16,94 | -4,83% | 879,00 |
| 10.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,42% | - |
| 09.06.2026 | 18,62 | 18,62 | 17,24 | 17,38 | -9,38% | 786,00 |
| 08.06.2026 | 18,64 | 19,18 | 18,64 | 19,18 | 0,00% | 55,00 |
| 05.06.2026 | 19,88 | 19,88 | 19,18 | 19,18 | -4,34% | 2.205,00 |
| 04.06.2026 | 19,24 | 20,15 | 19,24 | 20,05 | 2,30% | 3.377,00 |
| 03.06.2026 | 21,40 | 21,55 | 19,60 | 19,60 | -7,55% | 1.632,00 |
| 02.06.2026 | 21,75 | 21,75 | 20,60 | 21,20 | -3,64% | 4.740,00 |
| 01.06.2026 | 20,35 | 22,00 | 20,35 | 22,00 | 11,79% | 3.126,00 |
| 29.05.2026 | 17,34 | 19,68 | 17,34 | 19,68 | 12,84% | 5.403,00 |
| 28.05.2026 | 16,48 | 17,44 | 16,48 | 17,44 | 3,44% | 555,00 |
| 27.05.2026 | 16,74 | 17,10 | 16,74 | 16,86 | 0,36% | 1.380,00 |
| 26.05.2026 | 16,28 | 16,80 | 16,16 | 16,80 | 3,19% | 594,00 |
| 25.05.2026 | 16,28 | 16,28 | 16,28 | 16,28 | 4,63% | - |
| 22.05.2026 | 15,56 | 15,56 | 15,56 | 15,56 | 0,13% | - |
| 21.05.2026 | 15,54 | 15,54 | 15,54 | 15,54 | 2,10% | 350,00 |
| 20.05.2026 | 15,62 | 15,62 | 15,22 | 15,22 | -10,47% | 200,00 |
| 19.05.2026 | 16,30 | 17,00 | 16,30 | 17,00 | 6,25% | 300,00 |
| 18.05.2026 | 14,74 | 16,00 | 14,74 | 16,00 | 13,80% | 430,00 |
| 15.05.2026 | 14,02 | 14,06 | 14,02 | 14,06 | 3,08% | 50,00 |
| 14.05.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -0,15% | - |
| 13.05.2026 | 13,86 | 14,20 | 13,38 | 13,66 | -1,73% | 3.489,00 |