20,254$
-0,28%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 20,19 | 20,51 | 19,96 | 20,31 | 1,50% | 6.306.810,00 |
| 27.01.2026 | 21,21 | 21,22 | 19,89 | 20,01 | -5,03% | 9.972.725,00 |
| 26.01.2026 | 21,42 | 21,72 | 20,98 | 21,07 | -3,13% | 6.145.842,00 |
| 23.01.2026 | 21,51 | 22,34 | 21,35 | 21,75 | 0,37% | 8.082.675,00 |
| 22.01.2026 | 20,85 | 21,69 | 20,49 | 21,67 | 5,97% | 8.048.813,00 |
| 21.01.2026 | 20,10 | 20,64 | 19,63 | 20,45 | 2,20% | 10.403.949,00 |
| 20.01.2026 | 19,66 | 20,87 | 19,51 | 20,01 | -0,73% | 11.176.152,00 |
| 19.01.2026 | 19,95 | 20,20 | 19,88 | 20,16 | -0,50% | - |
| 16.01.2026 | 21,69 | 21,69 | 20,17 | 20,26 | -6,12% | 13.501.856,00 |
| 15.01.2026 | 22,64 | 22,65 | 21,52 | 21,58 | -3,19% | 8.785.191,00 |
| 14.01.2026 | 23,10 | 23,19 | 21,65 | 22,29 | -5,19% | 10.744.507,00 |
| 13.01.2026 | 24,35 | 24,40 | 22,95 | 23,51 | -3,17% | 7.589.452,00 |
| 12.01.2026 | 24,38 | 24,74 | 23,74 | 24,28 | -0,49% | 7.022.802,00 |
| 09.01.2026 | 23,84 | 24,90 | 23,77 | 24,40 | 3,17% | 10.908.168,00 |
| 08.01.2026 | 23,06 | 23,69 | 22,63 | 23,65 | 2,12% | 8.466.715,00 |
| 07.01.2026 | 23,98 | 24,06 | 23,08 | 23,16 | -2,69% | 9.279.320,00 |
| 06.01.2026 | 23,12 | 23,94 | 22,45 | 23,80 | 9,83% | 19.659.554,00 |
| 05.01.2026 | 20,38 | 21,89 | 20,29 | 21,67 | 8,84% | 13.575.219,00 |
| 02.01.2026 | 20,60 | 20,63 | 19,48 | 19,91 | -2,16% | 11.178.505,00 |
| 31.12.2025 | 20,79 | 21,11 | 20,25 | 20,35 | -2,16% | 5.430.622,00 |
| 30.12.2025 | 20,50 | 21,37 | 20,31 | 20,80 | 1,91% | 8.564.422,00 |
| 29.12.2025 | 20,42 | 20,53 | 19,66 | 20,41 | -1,40% | 7.899.654,00 |
| 26.12.2025 | 19,11 | 20,71 | 18,86 | 20,70 | 8,32% | 10.188.171,00 |
| 24.12.2025 | 19,01 | 19,34 | 18,83 | 19,11 | 4,14% | 4.890.088,00 |
| 23.12.2025 | 18,12 | 18,40 | 17,98 | 18,35 | 0,16% | 3.947.495,00 |
| 22.12.2025 | 18,19 | 18,40 | 17,95 | 18,32 | 1,83% | 4.070.495,00 |
| 19.12.2025 | 17,87 | 18,09 | 17,67 | 17,99 | 0,67% | 4.754.087,00 |
| 18.12.2025 | 17,70 | 18,05 | 17,37 | 17,87 | 2,76% | 3.674.736,00 |
| 17.12.2025 | 17,93 | 18,14 | 17,24 | 17,39 | -4,13% | 4.604.334,00 |
| 16.12.2025 | 17,34 | 18,15 | 17,31 | 18,14 | 3,72% | 5.746.977,00 |
| 15.12.2025 | 18,45 | 18,51 | 17,39 | 17,49 | -5,77% | 8.165.419,00 |
| 12.12.2025 | 19,55 | 19,64 | 18,54 | 18,56 | -4,87% | 4.687.385,00 |
| 11.12.2025 | 19,42 | 19,84 | 19,19 | 19,51 | 0,00% | 3.806.905,00 |
| 10.12.2025 | 19,07 | 19,96 | 19,02 | 19,51 | 1,25% | 5.520.909,00 |
| 09.12.2025 | 18,96 | 19,51 | 18,88 | 19,27 | 0,47% | 3.708.534,00 |
| 08.12.2025 | 19,30 | 19,60 | 19,04 | 19,18 | 0,68% | 3.777.730,00 |
| 05.12.2025 | 18,34 | 19,23 | 18,16 | 19,05 | 2,70% | 4.025.597,00 |
| 04.12.2025 | 18,51 | 18,75 | 18,30 | 18,55 | 0,82% | 3.744.929,00 |
| 03.12.2025 | 17,65 | 18,44 | 17,51 | 18,40 | 3,95% | 3.825.834,00 |
| 02.12.2025 | 17,94 | 18,50 | 17,70 | 17,70 | -1,34% | 4.303.258,00 |
| 01.12.2025 | 17,84 | 18,41 | 17,69 | 17,94 | -1,70% | 4.448.743,00 |
| 28.11.2025 | 18,39 | 18,52 | 18,10 | 18,25 | 0,44% | 2.357.718,00 |
| 26.11.2025 | 18,45 | 18,65 | 18,00 | 18,17 | 0,78% | 4.460.263,00 |
| 25.11.2025 | 18,34 | 18,55 | 17,70 | 18,03 | 3,15% | 6.581.306,00 |
| 24.11.2025 | 17,55 | 18,18 | 17,45 | 17,48 | 1,22% | 5.299.802,00 |
| 21.11.2025 | 16,30 | 17,37 | 15,86 | 17,27 | 5,95% | 11.605.146,00 |
| 20.11.2025 | 17,51 | 17,89 | 16,04 | 16,30 | -3,44% | 8.681.449,00 |
| 19.11.2025 | 17,50 | 17,67 | 16,86 | 16,88 | -2,65% | 5.041.070,00 |
| 18.11.2025 | 16,83 | 17,56 | 16,66 | 17,34 | 0,23% | 6.593.840,00 |
| 17.11.2025 | 18,00 | 18,27 | 17,04 | 17,30 | -6,18% | 7.031.303,00 |
| 14.11.2025 | 17,65 | 19,05 | 17,54 | 18,44 | -0,38% | 6.885.976,00 |
| 13.11.2025 | 20,11 | 20,22 | 18,24 | 18,51 | -9,57% | 8.973.641,00 |
| 12.11.2025 | 20,02 | 20,63 | 19,58 | 20,47 | 3,38% | 8.111.554,00 |
| 11.11.2025 | 19,75 | 20,59 | 19,57 | 19,80 | -0,45% | 6.462.418,00 |
| 10.11.2025 | 20,05 | 20,20 | 19,53 | 19,89 | 1,95% | 6.494.105,00 |
| 07.11.2025 | 18,88 | 19,69 | 17,62 | 19,51 | -0,36% | 10.661.160,00 |
| 06.11.2025 | 19,87 | 20,21 | 18,69 | 19,58 | -1,81% | 10.203.195,00 |
| 05.11.2025 | 18,82 | 20,00 | 17,83 | 19,94 | 19,40% | 21.875.466,00 |
| 04.11.2025 | 17,19 | 17,50 | 16,63 | 16,70 | -5,22% | 12.028.974,00 |
| 03.11.2025 | 18,03 | 18,38 | 17,45 | 17,62 | -2,06% | 7.992.873,00 |
| 31.10.2025 | 17,35 | 18,09 | 17,28 | 17,99 | 5,76% | 7.287.520,00 |
| 30.10.2025 | 17,54 | 17,66 | 16,87 | 17,01 | -4,17% | 9.535.846,00 |
| 29.10.2025 | 18,18 | 18,23 | 17,55 | 17,75 | -2,20% | 6.314.813,00 |
| 28.10.2025 | 18,71 | 18,77 | 18,15 | 18,15 | -3,82% | 4.976.735,00 |
| 27.10.2025 | 19,19 | 19,23 | 18,80 | 18,87 | 0,43% | 5.028.926,00 |
| 24.10.2025 | 19,09 | 19,40 | 18,70 | 18,79 | 0,74% | 4.213.333,00 |
| 23.10.2025 | 18,41 | 18,78 | 18,38 | 18,65 | 1,09% | 4.324.146,00 |
| 22.10.2025 | 19,01 | 19,20 | 18,19 | 18,45 | -5,09% | 6.740.675,00 |
| 21.10.2025 | 18,70 | 19,66 | 18,59 | 19,44 | 4,85% | 6.348.886,00 |
| 20.10.2025 | 18,00 | 18,74 | 17,95 | 18,54 | 3,86% | 7.491.913,00 |
| 17.10.2025 | 17,83 | 18,46 | 17,51 | 17,85 | -2,08% | - |
| 16.10.2025 | 18,73 | 19,19 | 18,03 | 18,23 | -1,83% | 7.268.328,00 |
| 15.10.2025 | 19,48 | 19,54 | 18,44 | 18,57 | -3,33% | 8.723.036,00 |
| 14.10.2025 | 18,25 | 19,56 | 18,10 | 19,21 | 1,69% | 6.693.955,00 |
| 13.10.2025 | 18,69 | 19,08 | 18,50 | 18,89 | 2,66% | 6.828.559,00 |
| 10.10.2025 | 20,52 | 20,52 | 18,35 | 18,40 | -9,67% | 16.851.353,00 |
| 09.10.2025 | 20,82 | 21,30 | 19,83 | 20,37 | 3,03% | 16.003.386,00 |
| 08.10.2025 | 20,50 | 21,54 | 19,40 | 19,77 | -0,95% | 17.697.516,00 |
| 07.10.2025 | 20,20 | 20,20 | 19,14 | 19,96 | -0,10% | 7.180.329,00 |
| 06.10.2025 | 19,73 | 20,62 | 19,03 | 19,98 | 3,36% | 7.990.637,00 |
| 03.10.2025 | 19,36 | 19,74 | 19,04 | 19,33 | 0,68% | 6.079.971,00 |
| 02.10.2025 | 20,10 | 20,10 | 19,05 | 19,20 | -4,14% | 10.387.945,00 |
| 01.10.2025 | 20,65 | 21,76 | 19,67 | 20,03 | 0,81% | 10.593.050,00 |
| 30.09.2025 | 21,00 | 21,00 | 19,76 | 19,87 | -5,56% | 7.212.926,00 |
| 29.09.2025 | 20,92 | 21,35 | 20,58 | 21,04 | 2,53% | 5.354.049,00 |
| 26.09.2025 | 20,31 | 20,60 | 20,17 | 20,52 | 1,03% | 4.296.100,00 |
| 25.09.2025 | 19,95 | 20,35 | 19,52 | 20,31 | -1,26% | 4.848.559,00 |
| 24.09.2025 | 21,79 | 21,79 | 20,55 | 20,57 | -4,55% | 5.142.218,00 |
| 23.09.2025 | 22,00 | 22,13 | 21,48 | 21,55 | -2,40% | 5.782.530,00 |
| 22.09.2025 | 21,21 | 22,19 | 20,96 | 22,08 | 2,75% | 7.678.365,00 |
| 19.09.2025 | 21,26 | 21,56 | 20,88 | 21,49 | 1,85% | 9.065.369,00 |
| 18.09.2025 | 21,35 | 21,79 | 20,90 | 21,10 | 2,38% | 7.693.527,00 |
| 17.09.2025 | 20,33 | 20,62 | 19,61 | 20,61 | 1,08% | 5.582.324,00 |
| 16.09.2025 | 20,40 | 20,53 | 19,81 | 20,39 | 0,10% | 4.898.786,00 |
| 15.09.2025 | 20,35 | 21,16 | 19,99 | 20,37 | 0,10% | 7.706.265,00 |
| 12.09.2025 | 20,80 | 20,99 | 20,00 | 20,35 | -1,97% | 6.513.589,00 |
| 11.09.2025 | 18,76 | 20,82 | 18,54 | 20,76 | 10,07% | 10.020.112,00 |
| 10.09.2025 | 18,89 | 19,78 | 18,75 | 18,86 | 0,86% | 9.302.715,00 |
| 09.09.2025 | 18,64 | 18,73 | 18,25 | 18,70 | 0,70% | 5.189.555,00 |
| 08.09.2025 | 18,99 | 19,11 | 18,56 | 18,57 | -1,75% | 5.536.872,00 |