13,450€
1,70%
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 | 13,43 | 13,50 | 13,35 | 13,48 | 1,89% | - |
| 19.02.2026 | 13,48 | 13,65 | 13,10 | 13,23 | 0,57% | - |
| 18.02.2026 | 12,93 | 13,40 | 12,80 | 13,15 | 2,14% | - |
| 17.02.2026 | 13,20 | 13,28 | 12,63 | 12,88 | -2,46% | - |
| 16.02.2026 | 12,88 | 13,20 | 12,88 | 13,20 | 1,73% | - |
| 13.02.2026 | 12,50 | 13,18 | 12,48 | 12,98 | 4,22% | - |
| 12.02.2026 | 13,68 | 13,68 | 12,45 | 12,45 | -7,78% | - |
| 11.02.2026 | 14,43 | 14,73 | 13,45 | 13,50 | -7,38% | - |
| 10.02.2026 | 14,28 | 14,80 | 14,18 | 14,58 | 1,75% | - |
| 09.02.2026 | 14,45 | 14,60 | 13,70 | 14,33 | 2,32% | - |
| 06.02.2026 | 13,13 | 14,15 | 13,08 | 14,00 | -0,36% | - |
| 05.02.2026 | 14,65 | 14,90 | 13,70 | 14,05 | -4,10% | - |
| 04.02.2026 | 15,05 | 15,13 | 13,85 | 14,65 | -2,82% | - |
| 03.02.2026 | 16,28 | 16,30 | 15,00 | 15,08 | -6,22% | - |
| 02.02.2026 | 15,28 | 16,25 | 15,28 | 16,08 | 1,10% | - |
| 30.01.2026 | 15,98 | 16,30 | 15,83 | 15,90 | -0,93% | - |
| 29.01.2026 | 16,95 | 17,20 | 15,95 | 16,05 | -5,31% | - |
| 28.01.2026 | 16,70 | 17,13 | 16,65 | 16,95 | 0,89% | - |
| 27.01.2026 | 17,78 | 18,00 | 16,73 | 16,80 | -5,88% | - |
| 26.01.2026 | 18,23 | 18,45 | 17,65 | 17,85 | -5,31% | - |
| 23.01.2026 | 18,60 | 19,00 | 18,25 | 18,85 | 3,86% | - |
| 22.01.2026 | 17,68 | 18,35 | 17,48 | 18,15 | 3,42% | - |
| 21.01.2026 | 17,33 | 17,65 | 17,05 | 17,55 | -0,71% | - |
| 20.01.2026 | 16,83 | 17,75 | 16,35 | 17,68 | 2,91% | - |
| 19.01.2026 | 17,13 | 17,45 | 16,98 | 17,18 | -3,78% | - |
| 16.01.2026 | 18,78 | 18,95 | 17,65 | 17,85 | -7,27% | - |
| 15.01.2026 | 19,50 | 19,80 | 18,95 | 19,25 | -0,52% | - |
| 14.01.2026 | 20,13 | 20,30 | 19,13 | 19,35 | -3,49% | - |
| 13.01.2026 | 20,90 | 21,10 | 19,75 | 20,05 | -4,98% | - |
| 12.01.2026 | 20,80 | 21,15 | 20,35 | 21,10 | -1,17% | - |
| 09.01.2026 | 20,25 | 21,35 | 20,13 | 21,35 | 8,51% | - |
| 08.01.2026 | 19,65 | 19,95 | 19,45 | 19,68 | -1,63% | - |
| 07.01.2026 | 20,35 | 20,55 | 19,80 | 20,00 | -0,25% | - |
| 06.01.2026 | 20,60 | 20,70 | 19,25 | 20,05 | 9,26% | - |
| 05.01.2026 | 17,33 | 18,73 | 17,30 | 18,35 | 10,38% | - |
| 02.01.2026 | 17,48 | 17,80 | 16,63 | 16,63 | -4,45% | - |
| 30.12.2025 | 17,35 | 17,48 | 17,33 | 17,40 | 2,05% | - |
| 29.12.2025 | 17,33 | 17,48 | 16,70 | 17,05 | 10,71% | - |
| 23.12.2025 | 15,55 | 15,58 | 15,28 | 15,40 | -0,96% | - |
| 22.12.2025 | 15,35 | 15,65 | 15,00 | 15,55 | 2,30% | - |
| 19.12.2025 | 15,25 | 15,45 | 15,05 | 15,20 | 0,33% | - |
| 18.12.2025 | 14,85 | 15,23 | 14,80 | 15,15 | 0,50% | - |
| 17.12.2025 | 15,45 | 15,68 | 15,00 | 15,08 | 0,17% | - |
| 16.12.2025 | 14,60 | 15,30 | 14,58 | 15,05 | -1,47% | - |
| 15.12.2025 | 15,98 | 16,05 | 14,78 | 15,28 | -6,00% | - |
| 12.12.2025 | 16,65 | 16,80 | 16,18 | 16,25 | -0,91% | - |
| 11.12.2025 | 16,48 | 16,90 | 16,33 | 16,40 | -1,50% | - |
| 10.12.2025 | 16,50 | 16,70 | 16,35 | 16,65 | -0,30% | - |
| 09.12.2025 | 16,43 | 16,78 | 16,20 | 16,70 | -0,15% | - |
| 08.12.2025 | 16,35 | 16,83 | 16,30 | 16,73 | 2,14% | - |
| 05.12.2025 | 16,00 | 16,53 | 15,60 | 16,38 | 3,64% | - |
| 04.12.2025 | 15,78 | 15,95 | 15,65 | 15,80 | 1,28% | - |
| 03.12.2025 | 15,38 | 15,68 | 15,00 | 15,60 | 0,97% | - |
| 02.12.2025 | 15,50 | 15,85 | 15,40 | 15,45 | -1,44% | - |
| 01.12.2025 | 15,35 | 15,68 | 15,25 | 15,68 | -1,10% | - |
| 28.11.2025 | 15,73 | 15,95 | 15,73 | 15,85 | 1,28% | - |
| 27.11.2025 | 15,63 | 15,65 | 15,63 | 15,65 | -0,32% | - |
| 26.11.2025 | 15,83 | 16,10 | 15,63 | 15,70 | -2,03% | - |
| 25.11.2025 | 16,13 | 16,25 | 15,43 | 16,03 | 3,05% | - |
| 24.11.2025 | 15,20 | 15,75 | 15,00 | 15,55 | 8,93% | - |
| 21.11.2025 | 14,05 | 14,33 | 13,70 | 14,28 | -4,52% | - |
| 20.11.2025 | 15,30 | 15,53 | 14,95 | 14,95 | 0,34% | - |
| 19.11.2025 | 15,00 | 15,30 | 14,85 | 14,90 | 0,34% | - |
| 18.11.2025 | 14,65 | 14,85 | 14,35 | 14,85 | -2,94% | - |
| 17.11.2025 | 16,03 | 16,68 | 15,15 | 15,30 | -4,08% | - |
| 14.11.2025 | 15,65 | 16,20 | 14,75 | 15,95 | -2,15% | - |
| 13.11.2025 | 17,58 | 17,70 | 16,18 | 16,30 | -3,98% | - |
| 12.11.2025 | 17,33 | 17,83 | 16,93 | 16,98 | -0,59% | - |
| 11.11.2025 | 17,23 | 17,73 | 16,83 | 17,08 | 0,44% | - |
| 10.11.2025 | 17,00 | 17,45 | 16,93 | 17,00 | 10,75% | - |
| 07.11.2025 | 16,65 | 16,78 | 15,30 | 15,35 | -6,54% | - |
| 06.11.2025 | 17,00 | 17,50 | 16,25 | 16,43 | -1,35% | - |
| 05.11.2025 | 15,93 | 16,80 | 15,53 | 16,65 | 12,12% | - |
| 04.11.2025 | 15,28 | 15,30 | 14,75 | 14,85 | -3,88% | - |
| 03.11.2025 | 15,70 | 16,00 | 15,20 | 15,45 | -0,64% | - |
| 31.10.2025 | 15,05 | 15,63 | 14,85 | 15,55 | 2,98% | - |
| 30.10.2025 | 15,38 | 15,65 | 14,98 | 15,10 | -1,63% | - |
| 29.10.2025 | 15,68 | 15,83 | 15,35 | 15,35 | -3,15% | - |
| 28.10.2025 | 16,20 | 16,28 | 15,75 | 15,85 | -2,31% | - |
| 27.10.2025 | 16,43 | 16,68 | 16,18 | 16,23 | -1,82% | - |
| 24.10.2025 | 16,10 | 16,68 | 16,08 | 16,53 | 4,26% | - |
| 23.10.2025 | 16,00 | 16,23 | 15,73 | 15,85 | -0,94% | - |
| 22.10.2025 | 16,83 | 16,83 | 15,95 | 16,00 | -4,76% | - |
| 21.10.2025 | 16,15 | 16,93 | 15,85 | 16,80 | 10,34% | - |
| 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% | - |