15,525€
1,97%
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 | 15,20 | 15,83 | 14,45 | 15,23 | -4,55% | - |
| 16.10.2025 | 16,33 | 16,48 | 15,85 | 15,95 | -3,33% | - |
| 15.10.2025 | 16,58 | 16,95 | 16,43 | 16,50 | 1,85% | - |
| 14.10.2025 | 15,78 | 16,25 | 15,63 | 16,20 | 0,15% | - |
| 13.10.2025 | 16,80 | 16,95 | 16,03 | 16,18 | -4,01% | - |
| 10.10.2025 | 17,63 | 17,93 | 16,83 | 16,85 | -4,40% | - |
| 09.10.2025 | 18,23 | 18,23 | 17,13 | 17,63 | -3,56% | - |
| 08.10.2025 | 17,25 | 18,33 | 16,68 | 18,28 | 8,78% | - |
| 07.10.2025 | 17,58 | 17,83 | 16,73 | 16,80 | -1,03% | - |
| 06.10.2025 | 17,13 | 17,13 | 16,25 | 16,98 | 1,95% | - |
| 03.10.2025 | 16,40 | 16,83 | 16,35 | 16,65 | 1,06% | - |
| 02.10.2025 | 17,13 | 17,58 | 16,28 | 16,48 | -5,18% | - |
| 01.10.2025 | 16,95 | 18,48 | 16,65 | 17,38 | 1,76% | - |
| 30.09.2025 | 18,05 | 18,05 | 17,03 | 17,08 | -4,74% | - |
| 29.09.2025 | 17,63 | 18,18 | 17,53 | 17,93 | 3,17% | - |
| 26.09.2025 | 17,55 | 17,78 | 17,23 | 17,38 | 0,72% | - |
| 25.09.2025 | 17,60 | 17,73 | 16,43 | 17,25 | -4,03% | - |
| 24.09.2025 | 18,33 | 18,68 | 17,93 | 17,98 | -2,97% | - |
| 23.09.2025 | 18,90 | 19,00 | 18,35 | 18,53 | -0,54% | - |
| 22.09.2025 | 18,35 | 18,83 | 17,80 | 18,63 | 3,76% | - |
| 19.09.2025 | 18,08 | 18,20 | 17,78 | 17,95 | -0,42% | - |
| 18.09.2025 | 17,78 | 18,53 | 17,70 | 18,03 | 6,19% | - |
| 17.09.2025 | 17,10 | 17,35 | 16,88 | 16,98 | -0,44% | - |
| 16.09.2025 | 17,38 | 17,55 | 16,70 | 17,05 | -1,59% | - |
| 15.09.2025 | 17,48 | 18,00 | 17,08 | 17,33 | -1,84% | - |
| 12.09.2025 | 17,68 | 17,93 | 17,43 | 17,65 | 3,82% | - |
| 11.09.2025 | 16,28 | 17,05 | 15,83 | 17,00 | 2,41% | - |
| 10.09.2025 | 16,13 | 16,90 | 15,98 | 16,60 | 5,40% | - |
| 09.09.2025 | 15,90 | 16,15 | 15,58 | 15,75 | -1,72% | - |
| 08.09.2025 | 16,15 | 16,40 | 15,90 | 16,03 | 0,16% | - |
| 05.09.2025 | 16,03 | 16,68 | 15,78 | 16,00 | 0,16% | - |
| 04.09.2025 | 16,03 | 16,38 | 15,65 | 15,98 | -1,69% | - |
| 03.09.2025 | 15,98 | 16,43 | 15,90 | 16,25 | 4,50% | - |
| 02.09.2025 | 16,88 | 16,88 | 15,53 | 15,55 | -7,16% | - |
| 01.09.2025 | 16,80 | 16,83 | 16,53 | 16,75 | -0,89% | - |
| 29.08.2025 | 16,95 | 17,30 | 16,60 | 16,90 | 1,81% | - |
| 28.08.2025 | 17,13 | 17,45 | 16,53 | 16,60 | -5,01% | - |
| 27.08.2025 | 17,15 | 17,53 | 17,08 | 17,48 | 3,86% | - |
| 26.08.2025 | 16,80 | 17,08 | 16,65 | 16,83 | 0,30% | - |
| 25.08.2025 | 16,75 | 16,90 | 16,40 | 16,78 | 1,05% | - |
| 22.08.2025 | 15,75 | 16,73 | 15,73 | 16,60 | 5,73% | - |
| 21.08.2025 | 15,65 | 15,85 | 15,10 | 15,70 | 2,61% | - |
| 20.08.2025 | 15,85 | 16,18 | 14,90 | 15,30 | -7,27% | - |
| 19.08.2025 | 17,03 | 17,13 | 16,33 | 16,50 | -1,05% | - |
| 18.08.2025 | 16,33 | 16,95 | 16,18 | 16,68 | 4,87% | - |
| 15.08.2025 | 15,40 | 15,98 | 15,15 | 15,90 | 4,78% | - |
| 14.08.2025 | 15,83 | 15,90 | 15,18 | 15,18 | -3,80% | - |
| 13.08.2025 | 16,05 | 16,33 | 15,73 | 15,78 | 0,32% | - |
| 12.08.2025 | 15,55 | 15,75 | 15,10 | 15,73 | -0,47% | - |
| 11.08.2025 | 16,00 | 16,38 | 15,70 | 15,80 | -3,22% | - |
| 08.08.2025 | 17,03 | 17,20 | 16,23 | 16,33 | 1,87% | - |
| 07.08.2025 | 17,10 | 18,00 | 15,98 | 16,03 | -8,43% | - |
| 06.08.2025 | 14,95 | 17,63 | 14,78 | 17,50 | 29,63% | - |
| 05.08.2025 | 13,83 | 13,98 | 13,50 | 13,50 | 0,37% | - |
| 04.08.2025 | 13,18 | 13,50 | 13,08 | 13,45 | 3,86% | - |
| 01.08.2025 | 13,63 | 13,63 | 12,58 | 12,95 | -7,17% | - |
| 31.07.2025 | 13,63 | 14,05 | 13,55 | 13,95 | 2,95% | - |
| 30.07.2025 | 13,40 | 13,63 | 13,30 | 13,55 | 1,31% | - |
| 29.07.2025 | 13,93 | 14,05 | 13,35 | 13,38 | -2,37% | - |
| 28.07.2025 | 14,10 | 14,20 | 13,60 | 13,70 | 2,62% | - |
| 25.07.2025 | 13,65 | 13,70 | 13,30 | 13,35 | -3,26% | - |
| 24.07.2025 | 14,18 | 14,30 | 13,80 | 13,80 | 0,73% | - |
| 23.07.2025 | 13,43 | 13,90 | 13,33 | 13,70 | 4,58% | - |
| 22.07.2025 | 13,55 | 13,60 | 12,73 | 13,10 | -5,07% | - |
| 21.07.2025 | 13,93 | 14,08 | 13,65 | 13,80 | 0,73% | - |
| 18.07.2025 | 13,95 | 14,10 | 13,55 | 13,70 | -1,44% | - |
| 17.07.2025 | 13,20 | 13,98 | 13,10 | 13,90 | 11,87% | - |
| 16.07.2025 | 12,05 | 12,55 | 12,05 | 12,43 | 0,61% | - |
| 15.07.2025 | 12,38 | 12,38 | 12,23 | 12,35 | 1,65% | - |
| 14.07.2025 | 11,85 | 12,18 | 11,85 | 12,15 | 1,04% | - |
| 11.07.2025 | 12,83 | 13,03 | 12,00 | 12,03 | -8,03% | - |
| 10.07.2025 | 13,08 | 13,23 | 12,98 | 13,08 | 1,95% | - |
| 09.07.2025 | 12,93 | 12,93 | 12,83 | 12,83 | 0,98% | - |
| 08.07.2025 | 12,75 | 12,75 | 12,70 | 12,70 | -3,05% | - |
| 07.07.2025 | 13,13 | 13,13 | 13,10 | 13,10 | -0,76% | - |
| 04.07.2025 | 13,28 | 13,28 | 13,18 | 13,20 | 2,72% | - |
| 03.07.2025 | 12,90 | 12,90 | 12,83 | 12,85 | -0,58% | - |
| 02.07.2025 | 12,90 | 13,10 | 12,90 | 12,93 | -0,39% | - |
| 01.07.2025 | 13,38 | 13,40 | 12,95 | 12,98 | -2,44% | - |
| 30.06.2025 | 13,33 | 13,80 | 13,08 | 13,30 | 1,33% | - |
| 27.06.2025 | 13,48 | 13,55 | 12,90 | 13,13 | 0,38% | - |
| 26.06.2025 | 13,10 | 13,33 | 13,05 | 13,08 | -2,06% | - |
| 25.06.2025 | 14,15 | 14,15 | 13,15 | 13,35 | -3,61% | - |
| 24.06.2025 | 15,75 | 15,83 | 13,85 | 13,85 | -2,46% | - |
| 23.06.2025 | 14,60 | 15,10 | 13,45 | 14,20 | 14,06% | - |
| 20.06.2025 | 11,00 | 12,95 | 11,00 | 12,45 | 13,70% | - |
| 19.06.2025 | 11,00 | 11,00 | 10,90 | 10,95 | -0,23% | - |
| 18.06.2025 | 10,93 | 11,13 | 10,88 | 10,98 | 0,23% | - |
| 17.06.2025 | 10,78 | 11,03 | 10,75 | 10,95 | 2,34% | - |
| 13.06.2025 | 10,73 | 10,93 | 10,58 | 10,70 | -2,06% | - |
| 12.06.2025 | 11,18 | 11,30 | 10,88 | 10,93 | -5,00% | - |
| 11.06.2025 | 11,45 | 11,65 | 11,40 | 11,50 | -1,08% | - |
| 10.06.2025 | 11,95 | 12,08 | 11,55 | 11,63 | -3,73% | - |
| 09.06.2025 | 12,43 | 12,43 | 11,85 | 12,08 | -1,23% | - |
| 06.06.2025 | 11,80 | 12,25 | 11,80 | 12,23 | 2,95% | - |
| 05.06.2025 | 11,60 | 11,88 | 11,23 | 11,88 | 3,04% | - |
| 04.06.2025 | 11,60 | 11,88 | 11,38 | 11,53 | 0,88% | - |
| 03.06.2025 | 11,25 | 11,55 | 11,20 | 11,43 | 2,47% | - |
| 02.06.2025 | 11,48 | 11,65 | 10,70 | 11,15 | -4,29% | - |
| 30.05.2025 | 11,55 | 11,68 | 11,38 | 11,65 | -0,64% | - |