12,250€
-0,81%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 12,05 | 12,30 | 12,05 | 12,28 | -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% | - |
| 29.05.2025 | 12,38 | 12,40 | 11,65 | 11,73 | -0,21% | - |
| 28.05.2025 | 12,00 | 12,08 | 11,63 | 11,75 | -0,63% | - |
| 27.05.2025 | 11,60 | 11,95 | 11,55 | 11,83 | 1,94% | - |
| 26.05.2025 | 11,60 | 11,65 | 11,60 | 11,60 | 0,22% | - |
| 23.05.2025 | 11,75 | 11,95 | 11,28 | 11,58 | -1,91% | - |
| 22.05.2025 | 11,60 | 11,95 | 11,38 | 11,80 | -1,46% | - |
| 21.05.2025 | 11,95 | 12,10 | 11,83 | 11,98 | -0,42% | - |
| 20.05.2025 | 12,20 | 12,33 | 11,83 | 12,03 | 0,63% | - |
| 19.05.2025 | 12,00 | 12,13 | 11,70 | 11,95 | -3,82% | - |
| 16.05.2025 | 12,48 | 12,78 | 12,33 | 12,43 | -1,00% | - |
| 15.05.2025 | 12,78 | 12,98 | 12,33 | 12,55 | -4,56% | - |
| 14.05.2025 | 13,33 | 13,48 | 12,90 | 13,15 | -0,75% | - |
| 13.05.2025 | 12,83 | 13,28 | 12,65 | 13,25 | 5,16% | - |
| 12.05.2025 | 12,20 | 13,20 | 12,20 | 12,60 | 6,33% | - |
| 09.05.2025 | 11,80 | 12,13 | 11,68 | 11,85 | -0,63% | - |
| 08.05.2025 | 11,70 | 12,13 | 11,68 | 11,93 | 3,25% | - |
| 07.05.2025 | 11,75 | 11,80 | 11,40 | 11,55 | -1,28% | - |
| 06.05.2025 | 11,80 | 11,80 | 11,50 | 11,70 | -1,89% | - |
| 05.05.2025 | 12,00 | 12,05 | 11,30 | 11,93 | 0,42% | - |
| 02.05.2025 | 11,35 | 13,05 | 11,13 | 11,88 | 4,86% | - |
| 30.04.2025 | 11,75 | 11,85 | 11,05 | 11,33 | -3,62% | - |
| 29.04.2025 | 11,75 | 11,95 | 11,55 | 11,75 | 1,51% | - |
| 28.04.2025 | 11,50 | 12,00 | 11,40 | 11,58 | 1,54% | - |
| 25.04.2025 | 11,33 | 11,50 | 10,85 | 11,40 | 3,87% | - |
| 24.04.2025 | 10,65 | 11,13 | 10,38 | 10,98 | 2,33% | - |
| 23.04.2025 | 10,35 | 11,03 | 10,30 | 10,73 | 8,55% | - |
| 22.04.2025 | 9,64 | 9,90 | 9,60 | 9,88 | -0,50% | - |
| 17.04.2025 | 10,02 | 10,28 | 9,84 | 9,93 | -1,93% | - |
| 16.04.2025 | 10,25 | 10,48 | 10,01 | 10,13 | -3,80% | - |
| 15.04.2025 | 10,48 | 10,68 | 10,38 | 10,53 | 0,24% | - |
| 14.04.2025 | 10,68 | 11,18 | 10,48 | 10,50 | 3,70% | - |
| 11.04.2025 | 10,33 | 10,65 | 9,90 | 10,13 | -3,80% | - |
| 10.04.2025 | 11,80 | 11,85 | 10,48 | 10,53 | 3,95% | - |
| 09.04.2025 | 10,12 | 10,73 | 10,02 | 10,13 | -9,19% | - |
| 08.04.2025 | 11,25 | 11,83 | 11,13 | 11,15 | 2,76% | - |
| 07.04.2025 | 10,20 | 11,70 | 9,97 | 10,85 | -5,65% | - |
| 04.04.2025 | 11,85 | 12,00 | 10,65 | 11,50 | -4,56% | - |
| 03.04.2025 | 12,70 | 12,70 | 11,65 | 12,05 | -9,74% | - |
| 02.04.2025 | 12,95 | 13,35 | 12,50 | 13,35 | 4,71% | - |
| 01.04.2025 | 12,45 | 12,85 | 12,40 | 12,75 | 1,59% | - |
| 31.03.2025 | 12,60 | 12,60 | 11,85 | 12,55 | -1,57% | - |
| 28.03.2025 | 13,25 | 13,35 | 12,65 | 12,75 | -6,59% | - |
| 27.03.2025 | 13,85 | 14,00 | 13,35 | 13,65 | -2,85% | - |
| 26.03.2025 | 14,55 | 14,65 | 13,85 | 14,05 | -3,44% | - |
| 25.03.2025 | 14,50 | 14,70 | 14,30 | 14,55 | 1,39% | - |
| 24.03.2025 | 13,40 | 14,45 | 13,40 | 14,35 | 8,30% | - |
| 21.03.2025 | 13,25 | 13,30 | 12,75 | 13,25 | 0,00% | - |
| 20.03.2025 | 13,35 | 13,50 | 13,00 | 13,25 | 1,53% | - |
| 19.03.2025 | 12,90 | 13,15 | 12,65 | 13,05 | 3,98% | - |
| 18.03.2025 | 13,20 | 13,55 | 12,45 | 12,55 | -2,33% | - |
| 17.03.2025 | 12,75 | 13,10 | 12,65 | 12,85 | -2,65% | - |
| 14.03.2025 | 12,90 | 13,40 | 12,75 | 13,20 | 4,35% | - |
| 13.03.2025 | 13,40 | 13,45 | 12,50 | 12,65 | -4,53% | - |
| 12.03.2025 | 13,25 | 14,00 | 12,75 | 13,25 | 1,53% | - |
| 11.03.2025 | 12,30 | 13,25 | 12,30 | 13,05 | 0,77% | - |
| 10.03.2025 | 14,40 | 14,45 | 12,80 | 12,95 | -9,12% | - |
| 07.03.2025 | 14,70 | 15,05 | 14,20 | 14,25 | -7,47% | - |
| 06.03.2025 | 15,90 | 16,00 | 15,05 | 15,40 | -2,22% | - |
| 05.03.2025 | 16,20 | 16,20 | 15,35 | 15,75 | 4,65% | - |