17,080€
-0,93%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 17,36 | 17,88 | 17,08 | 17,09 | -0,87% | - |
| 23.06.2026 | 15,91 | 17,91 | 15,80 | 17,24 | 7,48% | - |
| 22.06.2026 | 16,61 | 16,93 | 15,95 | 16,04 | -6,42% | - |
| 19.06.2026 | 16,58 | 17,14 | 16,58 | 17,14 | 5,93% | - |
| 18.06.2026 | 16,39 | 16,52 | 15,57 | 16,18 | -3,46% | - |
| 17.06.2026 | 17,12 | 17,14 | 16,28 | 16,76 | -0,12% | - |
| 16.06.2026 | 17,21 | 17,40 | 16,59 | 16,78 | -4,28% | - |
| 15.06.2026 | 18,12 | 18,19 | 16,96 | 17,53 | 1,04% | - |
| 12.06.2026 | 17,63 | 17,85 | 16,75 | 17,35 | 2,66% | - |
| 11.06.2026 | 17,65 | 17,88 | 16,62 | 16,90 | -5,95% | - |
| 10.06.2026 | 18,18 | 18,41 | 17,55 | 17,97 | 0,90% | - |
| 09.06.2026 | 18,98 | 19,01 | 17,81 | 17,81 | -4,96% | - |
| 08.06.2026 | 19,02 | 19,37 | 18,58 | 18,74 | -2,80% | - |
| 05.06.2026 | 19,75 | 20,18 | 19,08 | 19,28 | -5,61% | - |
| 04.06.2026 | 19,48 | 20,53 | 19,18 | 20,43 | 2,79% | - |
| 03.06.2026 | 21,70 | 21,78 | 19,79 | 19,87 | -5,72% | - |
| 02.06.2026 | 21,50 | 22,23 | 20,45 | 21,08 | -1,17% | - |
| 01.06.2026 | 19,93 | 21,63 | 19,93 | 21,33 | 12,77% | - |
| 29.05.2026 | 17,50 | 18,93 | 17,50 | 18,91 | 9,05% | - |
| 28.05.2026 | 16,84 | 17,48 | 16,56 | 17,34 | 3,03% | - |
| 27.05.2026 | 17,00 | 17,63 | 16,65 | 16,83 | 0,90% | - |
| 26.05.2026 | 16,42 | 16,83 | 16,06 | 16,68 | -1,59% | - |
| 25.05.2026 | 16,49 | 17,11 | 16,49 | 16,95 | 6,60% | - |
| 22.05.2026 | 15,81 | 16,25 | 15,68 | 15,90 | 3,65% | - |
| 21.05.2026 | 15,65 | 15,85 | 15,32 | 15,34 | -3,46% | - |
| 20.05.2026 | 15,75 | 16,01 | 15,11 | 15,89 | -2,28% | - |
| 19.05.2026 | 16,53 | 17,05 | 16,23 | 16,26 | 0,87% | - |
| 18.05.2026 | 14,70 | 16,29 | 14,69 | 16,12 | 9,81% | - |
| 15.05.2026 | 14,06 | 14,70 | 13,99 | 14,68 | 4,26% | - |
| 14.05.2026 | 13,66 | 14,08 | 13,59 | 14,08 | 3,68% | - |
| 13.05.2026 | 14,07 | 14,15 | 13,33 | 13,58 | -0,59% | - |
| 12.05.2026 | 13,98 | 14,12 | 13,64 | 13,66 | -3,39% | - |
| 11.05.2026 | 14,47 | 14,55 | 14,03 | 14,14 | -1,81% | - |
| 08.05.2026 | 14,81 | 14,89 | 14,04 | 14,40 | -3,61% | - |
| 07.05.2026 | 14,66 | 15,09 | 14,65 | 14,94 | 2,33% | - |
| 06.05.2026 | 15,11 | 15,45 | 14,37 | 14,60 | -4,70% | - |
| 05.05.2026 | 15,87 | 16,03 | 15,14 | 15,32 | -2,30% | - |
| 04.05.2026 | 15,81 | 16,10 | 15,32 | 15,68 | 1,03% | - |
| 30.04.2026 | 15,31 | 15,58 | 14,93 | 15,52 | 2,99% | - |
| 29.04.2026 | 15,54 | 15,67 | 14,95 | 15,07 | -1,31% | - |
| 28.04.2026 | 15,60 | 15,76 | 15,13 | 15,27 | -1,80% | - |
| 27.04.2026 | 15,06 | 15,63 | 14,72 | 15,55 | 6,80% | - |
| 24.04.2026 | 14,71 | 14,87 | 14,51 | 14,56 | -2,02% | - |
| 23.04.2026 | 15,23 | 15,45 | 14,54 | 14,86 | -4,25% | - |
| 22.04.2026 | 15,34 | 15,66 | 15,34 | 15,52 | 0,32% | - |
| 21.04.2026 | 15,50 | 15,95 | 15,22 | 15,47 | 2,25% | - |
| 20.04.2026 | 15,06 | 15,59 | 14,79 | 15,13 | -2,32% | - |
| 17.04.2026 | 14,82 | 15,60 | 14,81 | 15,49 | 3,89% | - |
| 16.04.2026 | 15,08 | 15,36 | 14,67 | 14,91 | 0,27% | - |
| 15.04.2026 | 13,76 | 14,89 | 13,69 | 14,87 | 9,02% | - |
| 14.04.2026 | 13,37 | 13,87 | 13,34 | 13,64 | 5,57% | - |
| 13.04.2026 | 12,32 | 12,94 | 12,31 | 12,92 | 2,05% | - |
| 10.04.2026 | 13,11 | 13,27 | 12,56 | 12,66 | 0,32% | - |
| 09.04.2026 | 13,44 | 13,51 | 12,50 | 12,62 | -8,02% | - |
| 08.04.2026 | 14,35 | 14,60 | 13,72 | 13,72 | 1,63% | - |
| 07.04.2026 | 13,60 | 13,78 | 13,31 | 13,50 | -1,28% | - |
| 02.04.2026 | 13,35 | 13,83 | 13,00 | 13,68 | 0,37% | - |
| 01.04.2026 | 13,98 | 14,03 | 13,40 | 13,63 | 3,02% | - |
| 31.03.2026 | 13,08 | 13,35 | 12,80 | 13,23 | 1,15% | - |
| 30.03.2026 | 12,65 | 13,13 | 12,63 | 13,08 | -0,38% | - |
| 27.03.2026 | 14,10 | 14,15 | 13,10 | 13,13 | -7,89% | - |
| 26.03.2026 | 14,00 | 14,55 | 13,90 | 14,25 | 0,71% | - |
| 25.03.2026 | 14,15 | 14,75 | 13,85 | 14,15 | -0,88% | - |
| 24.03.2026 | 15,20 | 15,30 | 14,13 | 14,28 | -3,87% | - |
| 23.03.2026 | 14,45 | 15,20 | 14,33 | 14,85 | -0,50% | - |
| 20.03.2026 | 14,93 | 15,00 | 14,60 | 14,93 | 0,67% | - |
| 19.03.2026 | 15,00 | 15,33 | 14,53 | 14,83 | -3,10% | - |
| 18.03.2026 | 15,85 | 15,85 | 15,28 | 15,30 | -3,16% | - |
| 17.03.2026 | 15,45 | 16,10 | 15,40 | 15,80 | 1,61% | - |
| 16.03.2026 | 15,75 | 15,85 | 15,45 | 15,55 | 0,16% | - |
| 13.03.2026 | 15,63 | 15,90 | 15,38 | 15,53 | -0,48% | - |
| 12.03.2026 | 15,58 | 16,05 | 15,38 | 15,60 | 0,81% | - |
| 11.03.2026 | 15,83 | 16,13 | 15,38 | 15,48 | -2,06% | - |
| 10.03.2026 | 16,38 | 16,68 | 15,60 | 15,80 | -2,17% | - |
| 09.03.2026 | 15,70 | 16,33 | 15,58 | 16,15 | -0,31% | - |
| 06.03.2026 | 16,38 | 16,40 | 15,65 | 16,20 | -0,92% | - |
| 05.03.2026 | 16,13 | 16,68 | 16,00 | 16,35 | 2,35% | - |
| 04.03.2026 | 15,38 | 16,23 | 15,38 | 15,98 | 5,45% | - |
| 03.03.2026 | 14,55 | 15,23 | 14,03 | 15,15 | 3,41% | - |
| 02.03.2026 | 13,80 | 14,88 | 13,68 | 14,65 | 0,86% | - |
| 27.02.2026 | 15,13 | 15,33 | 14,45 | 14,53 | -6,29% | - |
| 26.02.2026 | 14,80 | 15,80 | 14,78 | 15,50 | 6,35% | - |
| 25.02.2026 | 14,65 | 15,05 | 13,93 | 14,58 | 7,76% | - |
| 24.02.2026 | 12,88 | 13,75 | 12,60 | 13,53 | 5,66% | - |
| 23.02.2026 | 13,73 | 13,75 | 12,68 | 12,80 | -8,08% | - |
| 20.02.2026 | 13,43 | 14,03 | 13,13 | 13,93 | 5,29% | - |
| 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% | - |