30,050€
0,25%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 30,20 | 30,20 | 30,00 | 30,08 | 0,33% | - |
| 20.10.2026 | 29,10 | 30,13 | 28,78 | 29,98 | 3,81% | - |
| 19.10.2026 | 28,90 | 29,38 | 28,15 | 28,88 | 0,70% | - |
| 16.10.2026 | 29,95 | 31,93 | 28,53 | 28,68 | -2,05% | - |
| 15.10.2026 | 28,13 | 29,58 | 27,15 | 29,28 | -0,17% | - |
| 14.10.2026 | 30,10 | 30,38 | 29,18 | 29,33 | -5,33% | - |
| 13.10.2026 | 30,15 | 31,18 | 29,38 | 30,98 | 2,82% | - |
| 12.10.2026 | 29,78 | 31,05 | 29,53 | 30,13 | 0,33% | - |
| 09.10.2026 | 29,40 | 30,23 | 29,40 | 30,03 | 3,09% | - |
| 08.10.2026 | 30,35 | 30,45 | 29,03 | 29,13 | -1,85% | - |
| 07.10.2026 | 30,10 | 30,23 | 29,03 | 29,68 | 0,17% | - |
| 06.10.2026 | 29,50 | 29,93 | 29,13 | 29,63 | -0,08% | - |
| 05.10.2026 | 29,15 | 31,10 | 29,05 | 29,65 | 3,40% | - |
| 02.10.2026 | 28,80 | 29,15 | 28,43 | 28,68 | 0,88% | - |
| 01.10.2026 | 28,08 | 29,03 | 27,93 | 28,43 | 5,18% | - |
| 30.09.2026 | 25,63 | 27,03 | 25,33 | 27,03 | 6,29% | - |
| 29.09.2026 | 25,58 | 25,98 | 25,08 | 25,43 | 0,00% | - |
| 28.09.2026 | 25,78 | 25,85 | 24,68 | 25,43 | -2,96% | - |
| 25.09.2026 | 25,83 | 26,68 | 25,58 | 26,20 | 0,48% | - |
| 24.09.2026 | 26,08 | 26,35 | 25,75 | 26,08 | -1,88% | - |
| 23.09.2026 | 26,35 | 27,05 | 26,13 | 26,58 | 0,95% | - |
| 22.09.2026 | 27,23 | 27,93 | 25,78 | 26,33 | -0,75% | - |
| 21.09.2026 | 26,43 | 26,98 | 26,23 | 26,53 | 1,92% | - |
| 18.09.2026 | 26,65 | 26,75 | 25,73 | 26,03 | -3,52% | - |
| 17.09.2026 | 27,18 | 27,38 | 26,55 | 26,98 | -0,74% | - |
| 16.09.2026 | 26,83 | 27,28 | 26,50 | 27,18 | 1,40% | - |
| 15.09.2026 | 26,83 | 27,58 | 26,18 | 26,80 | 1,04% | - |
| 14.09.2026 | 26,13 | 26,73 | 25,88 | 26,53 | 1,14% | - |
| 11.09.2026 | 26,38 | 26,80 | 26,08 | 26,23 | -0,94% | - |
| 10.09.2026 | 26,28 | 26,80 | 25,58 | 26,48 | 0,95% | - |
| 09.09.2026 | 26,58 | 26,83 | 25,98 | 26,23 | -0,38% | - |
| 08.09.2026 | 26,50 | 26,83 | 26,00 | 26,33 | -3,75% | - |
| 07.09.2026 | 27,23 | 27,63 | 27,08 | 27,35 | 1,20% | - |
| 04.09.2026 | 28,08 | 28,20 | 26,93 | 27,03 | -1,64% | - |
| 03.09.2026 | 26,08 | 27,98 | 26,05 | 27,48 | 2,81% | - |
| 02.09.2026 | 26,93 | 27,38 | 26,53 | 26,73 | -2,20% | - |
| 01.09.2026 | 26,78 | 27,53 | 25,73 | 27,33 | 3,02% | - |
| 31.08.2026 | 26,03 | 26,63 | 25,65 | 26,53 | 0,38% | - |
| 28.08.2026 | 25,93 | 26,45 | 25,48 | 26,43 | 3,53% | - |
| 27.08.2026 | 24,55 | 25,83 | 24,38 | 25,53 | 6,02% | - |
| 26.08.2026 | 23,80 | 24,33 | 23,35 | 24,08 | -0,41% | - |
| 25.08.2026 | 24,38 | 24,60 | 23,73 | 24,18 | -1,83% | - |
| 24.08.2026 | 24,88 | 25,10 | 24,48 | 24,63 | 1,76% | - |
| 21.08.2026 | 23,80 | 24,28 | 23,23 | 24,20 | 1,15% | - |
| 20.08.2026 | 24,65 | 24,70 | 23,73 | 23,93 | -4,78% | - |
| 19.08.2026 | 24,00 | 25,23 | 23,80 | 25,13 | 1,01% | - |
| 18.08.2026 | 24,65 | 25,20 | 24,35 | 24,88 | 0,61% | - |
| 17.08.2026 | 25,13 | 25,23 | 24,50 | 24,73 | -1,59% | - |
| 14.08.2026 | 25,58 | 25,70 | 24,93 | 25,13 | 2,03% | - |
| 13.08.2026 | 24,65 | 25,28 | 24,58 | 24,63 | 0,20% | - |
| 12.08.2026 | 25,03 | 25,88 | 24,30 | 24,58 | 0,00% | - |
| 11.08.2026 | 23,85 | 24,78 | 23,38 | 24,58 | 4,46% | - |
| 10.08.2026 | 23,33 | 23,78 | 22,85 | 23,53 | 3,52% | - |
| 07.08.2026 | 22,33 | 22,98 | 21,63 | 22,73 | 1,91% | - |
| 06.08.2026 | 22,90 | 23,30 | 22,25 | 22,30 | -5,11% | - |
| 05.08.2026 | 19,79 | 24,63 | 19,61 | 23,50 | 15,62% | - |
| 04.08.2026 | 20,02 | 20,55 | 19,66 | 20,33 | 4,02% | - |
| 03.08.2026 | 18,77 | 19,94 | 18,67 | 19,54 | 7,24% | - |
| 31.07.2026 | 18,61 | 18,94 | 18,18 | 18,22 | 0,00% | - |
| 30.07.2026 | 19,28 | 19,45 | 18,08 | 18,22 | -6,42% | - |
| 29.07.2026 | 19,26 | 20,08 | 19,00 | 19,47 | 4,34% | - |
| 28.07.2026 | 18,34 | 18,72 | 17,85 | 18,66 | 3,67% | - |
| 27.07.2026 | 16,93 | 18,02 | 16,89 | 18,00 | 6,38% | - |
| 24.07.2026 | 16,95 | 17,60 | 16,86 | 16,92 | -0,82% | - |
| 23.07.2026 | 17,64 | 17,93 | 16,95 | 17,06 | -5,64% | - |
| 22.07.2026 | 18,53 | 18,71 | 17,77 | 18,08 | -4,08% | - |
| 21.07.2026 | 18,73 | 19,21 | 18,45 | 18,85 | 1,13% | - |
| 20.07.2026 | 18,93 | 19,06 | 18,09 | 18,64 | -0,64% | - |
| 17.07.2026 | 18,21 | 19,23 | 18,05 | 18,76 | -1,73% | - |
| 16.07.2026 | 19,65 | 19,86 | 18,62 | 19,09 | -4,07% | - |
| 15.07.2026 | 19,62 | 20,43 | 19,48 | 19,90 | 2,05% | - |
| 14.07.2026 | 19,04 | 19,65 | 17,94 | 19,50 | -1,81% | - |
| 13.07.2026 | 18,68 | 19,91 | 18,59 | 19,86 | 6,49% | - |
| 10.07.2026 | 19,15 | 19,74 | 18,61 | 18,65 | -3,77% | - |
| 09.07.2026 | 18,97 | 19,64 | 18,18 | 19,38 | 4,53% | - |
| 08.07.2026 | 19,17 | 19,23 | 18,23 | 18,54 | -1,07% | - |
| 07.07.2026 | 19,17 | 19,65 | 18,53 | 18,74 | -1,52% | - |
| 06.07.2026 | 18,09 | 19,04 | 17,83 | 19,03 | 5,02% | - |
| 03.07.2026 | 18,15 | 18,16 | 17,59 | 18,12 | -0,93% | - |
| 02.07.2026 | 18,29 | 18,53 | 18,04 | 18,29 | -2,04% | - |
| 01.07.2026 | 17,24 | 18,77 | 17,23 | 18,67 | 10,08% | - |
| 30.06.2026 | 17,50 | 17,62 | 16,68 | 16,96 | -1,11% | - |
| 29.06.2026 | 16,87 | 17,57 | 16,81 | 17,15 | 5,21% | - |
| 26.06.2026 | 15,81 | 16,42 | 15,56 | 16,30 | 2,13% | - |
| 25.06.2026 | 16,65 | 16,72 | 15,74 | 15,96 | -7,37% | - |
| 24.06.2026 | 17,36 | 17,88 | 16,93 | 17,23 | -0,06% | - |
| 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% | - |