19,600€
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 19,51 | 19,62 | 19,24 | 19,62 | 0,10% | - |
| 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 |
| 12.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 11.05.2026 | 14,34 | 14,34 | 14,10 | 14,10 | -3,69% | 1.486,00 |
| 08.05.2026 | 14,62 | 14,64 | 14,28 | 14,64 | -0,68% | 210,00 |
| 07.05.2026 | 14,54 | 14,74 | 14,54 | 14,74 | -2,38% | 100,00 |
| 06.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,58% | - |
| 05.05.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -1,88% | - |
| 04.05.2026 | 16,02 | 16,02 | 15,82 | 15,96 | 5,42% | 824,00 |
| 30.04.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -1,82% | - |
| 29.04.2026 | 15,50 | 15,50 | 15,42 | 15,42 | -1,15% | 250,00 |
| 28.04.2026 | 15,24 | 15,60 | 15,24 | 15,60 | 4,00% | 50,00 |
| 27.04.2026 | 14,96 | 15,00 | 14,96 | 15,00 | 3,45% | 1.812,00 |
| 24.04.2026 | 14,56 | 14,56 | 14,50 | 14,50 | -4,35% | 100,00 |
| 23.04.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -1,56% | - |
| 22.04.2026 | 15,38 | 15,46 | 15,38 | 15,40 | 1,05% | 1.470,00 |
| 21.04.2026 | 15,36 | 15,42 | 15,24 | 15,24 | -1,55% | 400,00 |
| 20.04.2026 | 15,02 | 15,48 | 14,82 | 15,48 | -0,13% | 572,00 |
| 17.04.2026 | 14,66 | 15,50 | 14,66 | 15,50 | 5,01% | 350,00 |
| 16.04.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 8,85% | - |
| 15.04.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -1,02% | - |
| 14.04.2026 | 13,24 | 13,70 | 13,24 | 13,70 | 6,70% | 130,00 |
| 13.04.2026 | 12,20 | 12,84 | 12,20 | 12,84 | -3,17% | 420,00 |
| 10.04.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 2,47% | 380,00 |
| 09.04.2026 | 13,36 | 13,36 | 12,54 | 12,94 | -9,38% | 3.203,00 |
| 08.04.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 5,78% | - |
| 07.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 02.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -3,32% | - |
| 01.04.2026 | 13,80 | 13,80 | 13,55 | 13,55 | 3,83% | 70,00 |
| 31.03.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 0,38% | - |
| 30.03.2026 | 12,70 | 13,00 | 12,70 | 13,00 | 2,36% | 400,00 |
| 27.03.2026 | 14,00 | 14,00 | 12,70 | 12,70 | -9,61% | 852,00 |
| 26.03.2026 | 13,95 | 14,05 | 13,95 | 14,05 | 0,36% | 30,00 |
| 25.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -6,98% | 40,00 |
| 24.03.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 5,24% | - |
| 23.03.2026 | 14,20 | 14,30 | 14,20 | 14,30 | -3,38% | 625,00 |
| 20.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,34% | - |
| 19.03.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -2,62% | 35,00 |
| 18.03.2026 | 15,65 | 15,65 | 15,25 | 15,25 | -3,79% | 131,00 |
| 17.03.2026 | 15,35 | 15,95 | 15,35 | 15,85 | 1,60% | 200,00 |
| 16.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 13.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 12.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,33% | - |
| 11.03.2026 | 15,65 | 15,65 | 15,35 | 15,35 | -2,54% | 63,00 |
| 10.03.2026 | 16,20 | 16,20 | 15,75 | 15,75 | 0,32% | 330,00 |
| 09.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 06.03.2026 | 16,20 | 16,20 | 16,00 | 16,20 | 1,89% | 165,00 |
| 05.03.2026 | 16,00 | 16,35 | 15,90 | 15,90 | -1,85% | 485,00 |
| 04.03.2026 | 15,30 | 16,20 | 15,30 | 16,20 | 6,58% | 240,00 |
| 03.03.2026 | 14,45 | 15,20 | 14,45 | 15,20 | 4,11% | 1.000,00 |
| 02.03.2026 | 13,80 | 14,60 | 13,80 | 14,60 | -3,63% | 502,00 |
| 27.02.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -2,88% | - |
| 26.02.2026 | 14,80 | 15,70 | 14,80 | 15,60 | 6,85% | 1.988,00 |
| 25.02.2026 | 14,95 | 15,10 | 14,25 | 14,60 | 8,55% | 3.650,00 |
| 24.02.2026 | 12,90 | 13,45 | 12,80 | 13,45 | 6,32% | 3.170,00 |
| 23.02.2026 | 13,50 | 13,50 | 12,65 | 12,65 | -6,64% | 535,00 |
| 20.02.2026 | 13,25 | 13,55 | 13,25 | 13,55 | 3,44% | 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 |