11,749$
-1,92%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 11,85 | 12,05 | 11,76 | 11,98 | 0,59% | 3.042.092,00 |
| 14.04.2025 | 12,57 | 12,69 | 11,67 | 11,91 | -1,24% | 3.079.619,00 |
| 11.04.2025 | 11,77 | 12,08 | 11,26 | 12,06 | 2,99% | 3.399.530,00 |
| 10.04.2025 | 12,55 | 12,55 | 11,42 | 11,71 | -9,08% | 4.920.046,00 |
| 09.04.2025 | 11,52 | 12,88 | 11,06 | 12,88 | 10,75% | 15.356.005,00 |
| 08.04.2025 | 12,66 | 12,70 | 11,22 | 11,63 | -2,43% | 4.913.272,00 |
| 07.04.2025 | 11,20 | 12,81 | 10,93 | 11,92 | -1,49% | 9.614.451,00 |
| 04.04.2025 | 12,35 | 12,73 | 11,71 | 12,10 | -7,98% | 6.725.260,00 |
| 03.04.2025 | 13,21 | 13,65 | 12,91 | 13,15 | -9,56% | 5.529.273,00 |
| 02.04.2025 | 13,65 | 14,73 | 13,65 | 14,54 | 3,64% | 3.720.367,00 |
| 01.04.2025 | 13,51 | 14,05 | 13,44 | 14,03 | 3,47% | 3.238.882,00 |
| 31.03.2025 | 13,14 | 13,77 | 12,81 | 13,56 | -1,45% | 4.069.631,00 |
| 28.03.2025 | 14,30 | 14,44 | 13,51 | 13,76 | -4,24% | 4.613.517,00 |
| 27.03.2025 | 14,94 | 15,03 | 14,29 | 14,37 | -4,90% | 3.460.114,00 |
| 26.03.2025 | 15,58 | 15,79 | 14,93 | 15,11 | -3,94% | 4.011.415,00 |
| 25.03.2025 | 15,55 | 15,87 | 15,50 | 15,73 | 0,45% | 3.651.417,00 |
| 24.03.2025 | 14,93 | 15,84 | 14,72 | 15,66 | 8,52% | 4.963.212,00 |
| 21.03.2025 | 14,02 | 14,44 | 13,83 | 14,43 | 0,07% | 3.381.942,00 |
| 20.03.2025 | 14,14 | 14,65 | 14,14 | 14,42 | 0,28% | 2.775.558,00 |
| 19.03.2025 | 13,98 | 14,67 | 13,97 | 14,38 | 3,75% | 3.304.778,00 |
| 18.03.2025 | 14,20 | 14,36 | 13,53 | 13,86 | -4,22% | 4.858.653,00 |
| 17.03.2025 | 13,98 | 14,89 | 13,82 | 14,47 | 3,51% | 6.111.006,00 |
| 14.03.2025 | 14,06 | 14,57 | 13,85 | 13,98 | 2,04% | 7.210.140,00 |
| 13.03.2025 | 14,36 | 14,41 | 13,56 | 13,70 | -5,78% | 7.492.869,00 |
| 12.03.2025 | 14,88 | 15,12 | 13,91 | 14,54 | 1,75% | 5.842.286,00 |
| 11.03.2025 | 13,57 | 14,64 | 13,51 | 14,29 | 1,85% | 6.362.416,00 |
| 10.03.2025 | 15,20 | 15,20 | 13,60 | 14,03 | -11,31% | 9.987.491,00 |
| 07.03.2025 | 15,93 | 16,34 | 14,95 | 15,82 | -1,43% | 6.851.141,00 |
| 06.03.2025 | 16,58 | 16,92 | 15,62 | 16,05 | -6,36% | 7.652.654,00 |
| 05.03.2025 | 16,86 | 17,30 | 16,56 | 17,14 | 1,66% | 5.023.953,00 |
| 04.03.2025 | 16,22 | 17,31 | 15,68 | 16,86 | 1,75% | 8.758.497,00 |
| 03.03.2025 | 17,62 | 18,32 | 16,38 | 16,57 | -3,72% | 8.402.297,00 |
| 28.02.2025 | 16,08 | 17,57 | 15,76 | 17,21 | 3,36% | 8.671.821,00 |
| 27.02.2025 | 18,43 | 18,51 | 16,50 | 16,65 | -6,30% | 13.252.900,00 |
| 26.02.2025 | 20,48 | 20,94 | 17,50 | 17,77 | -13,74% | 22.480.455,00 |
| 25.02.2025 | 21,41 | 21,47 | 19,84 | 20,60 | -4,76% | 13.438.201,00 |
| 24.02.2025 | 21,31 | 22,32 | 20,07 | 21,63 | 4,34% | 9.276.888,00 |
| 21.02.2025 | 23,30 | 23,96 | 20,67 | 20,73 | -7,62% | 8.635.144,00 |
| 20.02.2025 | 23,12 | 23,16 | 21,37 | 22,44 | -2,77% | 6.722.490,00 |
| 19.02.2025 | 24,56 | 25,43 | 22,89 | 23,08 | -6,52% | 5.729.435,00 |
| 18.02.2025 | 24,71 | 26,60 | 24,20 | 24,69 | 5,11% | 11.202.044,00 |
| 14.02.2025 | 23,36 | 24,19 | 23,23 | 23,49 | 0,43% | 7.379.877,00 |
| 13.02.2025 | 22,20 | 23,99 | 22,16 | 23,39 | 9,76% | 9.288.883,00 |
| 12.02.2025 | 20,18 | 21,32 | 19,97 | 21,31 | 3,35% | 3.914.184,00 |
| 11.02.2025 | 21,30 | 21,84 | 20,60 | 20,62 | -4,80% | 5.294.993,00 |
| 10.02.2025 | 21,64 | 22,64 | 21,34 | 21,66 | 1,98% | 8.656.434,00 |
| 07.02.2025 | 21,40 | 21,87 | 21,06 | 21,24 | 1,34% | 6.946.919,00 |
| 06.02.2025 | 18,82 | 21,14 | 18,79 | 20,96 | 11,61% | 8.551.353,00 |
| 05.02.2025 | 18,35 | 18,95 | 18,21 | 18,78 | 1,95% | 2.670.846,00 |
| 04.02.2025 | 18,34 | 18,73 | 18,04 | 18,42 | 1,26% | 2.584.688,00 |
| 03.02.2025 | 17,47 | 18,25 | 17,27 | 18,19 | -0,87% | 3.090.702,00 |
| 31.01.2025 | 18,60 | 18,75 | 18,16 | 18,35 | 0,16% | 2.544.316,00 |
| 30.01.2025 | 17,96 | 18,46 | 17,83 | 18,32 | 1,72% | 3.011.296,00 |
| 29.01.2025 | 17,60 | 18,06 | 17,33 | 18,01 | -0,28% | 4.424.271,00 |
| 28.01.2025 | 18,36 | 18,48 | 17,84 | 18,06 | -2,27% | 4.480.579,00 |
| 27.01.2025 | 17,69 | 19,13 | 17,66 | 18,48 | -0,48% | 4.389.031,00 |
| 24.01.2025 | 18,88 | 18,99 | 18,46 | 18,57 | -0,96% | 2.721.908,00 |
| 23.01.2025 | 18,79 | 19,06 | 18,51 | 18,75 | -0,69% | 3.334.013,00 |
| 22.01.2025 | 19,10 | 19,21 | 18,76 | 18,88 | -0,74% | 5.006.896,00 |
| 21.01.2025 | 18,99 | 19,33 | 18,67 | 19,02 | 2,37% | 3.585.088,00 |
| 17.01.2025 | 19,20 | 19,28 | 18,31 | 18,58 | -1,22% | 4.282.946,00 |
| 16.01.2025 | 18,24 | 19,37 | 18,22 | 18,81 | 5,14% | 5.183.787,00 |
| 15.01.2025 | 17,97 | 18,38 | 17,38 | 17,89 | 4,01% | 5.108.029,00 |
| 14.01.2025 | 17,30 | 17,62 | 16,87 | 17,20 | 0,17% | 2.720.197,00 |
| 13.01.2025 | 16,73 | 17,29 | 16,50 | 17,17 | -0,92% | 4.439.295,00 |
| 10.01.2025 | 17,83 | 17,93 | 17,26 | 17,33 | -6,22% | 4.657.310,00 |
| 08.01.2025 | 18,15 | 18,65 | 17,62 | 18,48 | 1,65% | 4.168.795,00 |
| 07.01.2025 | 19,04 | 19,12 | 17,73 | 18,18 | -4,21% | 3.733.588,00 |
| 06.01.2025 | 18,76 | 19,11 | 18,10 | 18,98 | 1,99% | 3.589.243,00 |
| 03.01.2025 | 18,73 | 19,45 | 18,22 | 18,61 | -0,69% | 5.094.056,00 |
| 02.01.2025 | 18,18 | 19,34 | 17,92 | 18,74 | 4,17% | 5.249.836,00 |
| 31.12.2024 | 18,15 | 18,34 | 17,34 | 17,99 | -0,39% | 6.754.644,00 |
| 30.12.2024 | 17,37 | 18,26 | 17,21 | 18,06 | 2,21% | 5.776.608,00 |
| 27.12.2024 | 18,68 | 18,75 | 17,18 | 17,67 | -6,85% | 10.786.824,00 |
| 26.12.2024 | 18,51 | 19,20 | 18,37 | 18,97 | 1,23% | 4.232.699,00 |
| 24.12.2024 | 18,36 | 18,92 | 18,07 | 18,74 | 0,05% | 3.115.951,00 |
| 23.12.2024 | 19,32 | 19,44 | 18,48 | 18,73 | -3,45% | 5.595.247,00 |
| 20.12.2024 | 18,70 | 19,54 | 18,54 | 19,40 | 1,73% | 8.653.610,00 |
| 19.12.2024 | 19,40 | 20,14 | 18,80 | 19,07 | -1,40% | 7.833.125,00 |
| 18.12.2024 | 20,10 | 20,80 | 18,87 | 19,34 | -4,92% | 8.081.814,00 |
| 17.12.2024 | 20,88 | 21,58 | 20,17 | 20,34 | -5,53% | 6.904.098,00 |
| 16.12.2024 | 21,82 | 22,20 | 21,13 | 21,53 | -3,54% | 5.967.244,00 |
| 13.12.2024 | 21,45 | 22,86 | 21,37 | 22,32 | 2,72% | 5.929.834,00 |
| 12.12.2024 | 20,92 | 22,41 | 20,79 | 21,73 | 0,93% | 6.838.867,00 |
| 11.12.2024 | 21,30 | 21,87 | 20,86 | 21,53 | 0,33% | 8.553.002,00 |
| 10.12.2024 | 22,00 | 23,26 | 21,39 | 21,46 | -6,57% | 9.790.132,00 |
| 09.12.2024 | 26,10 | 26,12 | 22,80 | 22,97 | -12,26% | 11.972.332,00 |
| 06.12.2024 | 25,94 | 26,94 | 25,45 | 26,18 | 1,51% | 6.105.136,00 |
| 05.12.2024 | 26,33 | 26,74 | 25,15 | 25,79 | -1,98% | 9.354.237,00 |
| 04.12.2024 | 24,24 | 27,79 | 24,23 | 26,31 | 9,95% | 13.797.817,00 |
| 03.12.2024 | 23,24 | 25,96 | 23,02 | 23,93 | -0,33% | 12.099.727,00 |
| 02.12.2024 | 21,30 | 24,86 | 21,13 | 24,01 | 12,72% | 15.765.061,00 |
| 29.11.2024 | 20,84 | 21,73 | 20,71 | 21,30 | 5,45% | 5.669.623,00 |
| 27.11.2024 | 20,14 | 20,57 | 19,61 | 20,20 | 0,80% | 8.328.768,00 |
| 26.11.2024 | 21,20 | 21,85 | 19,98 | 20,04 | -5,78% | 9.760.274,00 |
| 25.11.2024 | 22,91 | 22,98 | 20,88 | 21,27 | -4,96% | 11.127.975,00 |
| 22.11.2024 | 20,84 | 22,50 | 20,67 | 22,38 | 3,04% | 10.581.191,00 |
| 21.11.2024 | 23,07 | 23,26 | 21,22 | 21,72 | -6,01% | 11.737.070,00 |
| 20.11.2024 | 22,85 | 25,70 | 22,45 | 23,11 | 4,95% | 24.989.968,00 |
| 19.11.2024 | 20,06 | 22,08 | 19,65 | 22,02 | 12,46% | 14.872.886,00 |