14,210€
4,64%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 13,66 | 14,06 | 13,59 | 14,04 | 3,39% | - |
| 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% | - |
| 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% | - |