14,439$
1,05%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.11.2024 | 18,60 | 20,12 | 18,28 | 19,58 | 11,38% | 19.038.681,00 |
| 15.11.2024 | 20,02 | 20,02 | 16,66 | 17,58 | 1,21% | 25.433.628,00 |
| 14.11.2024 | 19,12 | 19,12 | 16,16 | 17,37 | -2,20% | 34.435.031,00 |
| 13.11.2024 | 28,35 | 28,51 | 17,19 | 17,76 | -37,07% | 45.374.667,00 |
| 12.11.2024 | 33,30 | 34,20 | 27,92 | 28,22 | -23,19% | 19.667.904,00 |
| 11.11.2024 | 37,74 | 38,20 | 36,21 | 36,74 | 3,26% | 10.434.444,00 |
| 08.11.2024 | 35,20 | 35,95 | 34,54 | 35,58 | 3,91% | 6.276.987,00 |
| 07.11.2024 | 32,41 | 34,47 | 32,25 | 34,24 | 7,44% | 5.050.659,00 |
| 06.11.2024 | 30,73 | 31,88 | 30,30 | 31,87 | 9,82% | 3.910.314,00 |
| 05.11.2024 | 27,61 | 29,27 | 27,56 | 29,02 | 5,84% | 4.720.864,00 |
| 04.11.2024 | 27,65 | 27,98 | 27,22 | 27,42 | -1,69% | 2.260.760,00 |
| 01.11.2024 | 27,82 | 28,36 | 27,67 | 27,89 | 0,76% | 1.795.811,00 |
| 31.10.2024 | 28,94 | 29,25 | 27,64 | 27,68 | -5,24% | 2.625.054,00 |
| 30.10.2024 | 28,50 | 29,53 | 27,98 | 29,21 | 3,29% | 3.821.598,00 |
| 29.10.2024 | 26,95 | 28,34 | 26,51 | 28,28 | 4,55% | 2.915.980,00 |
| 28.10.2024 | 27,30 | 27,49 | 27,01 | 27,05 | 1,08% | 2.830.322,00 |
| 25.10.2024 | 26,19 | 26,98 | 25,93 | 26,76 | 2,41% | 3.236.933,00 |
| 24.10.2024 | 26,47 | 27,04 | 26,07 | 26,13 | 0,19% | 2.207.931,00 |
| 23.10.2024 | 26,38 | 26,80 | 25,79 | 26,08 | -1,21% | 3.611.079,00 |
| 22.10.2024 | 26,89 | 27,50 | 26,30 | 26,40 | -1,82% | 2.989.897,00 |
| 21.10.2024 | 26,70 | 27,32 | 26,28 | 26,89 | -3,62% | 5.993.833,00 |
| 18.10.2024 | 28,87 | 29,34 | 27,62 | 27,90 | -7,00% | 6.749.868,00 |
| 17.10.2024 | 31,06 | 31,07 | 29,94 | 30,00 | -3,04% | 2.385.136,00 |
| 16.10.2024 | 31,93 | 32,16 | 30,75 | 30,94 | -3,76% | 2.425.251,00 |
| 15.10.2024 | 31,10 | 32,35 | 30,71 | 32,15 | 3,51% | 5.207.774,00 |