24,750€
3,45%
Echtzeit-Aktienkurs Zeta Global Holdings Corp
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |