14,813$
17,66%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 14,29 | 14,98 | 14,13 | 14,91 | 18,43% | - |
| 18.06.2025 | 12,56 | 12,74 | 12,39 | 12,59 | 0,24% | 2.969.349,00 |
| 17.06.2025 | 12,49 | 12,85 | 12,43 | 12,56 | -0,32% | 4.193.451,00 |
| 16.06.2025 | 12,41 | 12,74 | 12,21 | 12,60 | 3,62% | 4.989.664,00 |
| 13.06.2025 | 12,36 | 12,58 | 12,10 | 12,16 | -4,48% | 4.736.785,00 |
| 12.06.2025 | 12,83 | 12,83 | 12,57 | 12,73 | -0,93% | 3.407.266,00 |
| 11.06.2025 | 13,28 | 13,36 | 12,82 | 12,85 | -2,36% | 2.587.670,00 |
| 10.06.2025 | 13,49 | 13,58 | 12,98 | 13,16 | -3,24% | 3.814.245,00 |
| 09.06.2025 | 13,98 | 14,00 | 13,48 | 13,60 | -2,23% | 4.865.015,00 |
| 06.06.2025 | 13,79 | 13,99 | 13,60 | 13,91 | 1,98% | 4.087.876,00 |
| 05.06.2025 | 13,12 | 13,79 | 12,89 | 13,64 | 3,33% | 6.775.088,00 |
| 04.06.2025 | 13,20 | 13,37 | 13,03 | 13,20 | 0,23% | 3.242.967,00 |
| 03.06.2025 | 13,15 | 13,22 | 12,83 | 13,17 | 1,86% | 3.718.736,00 |
| 02.06.2025 | 13,11 | 13,14 | 12,25 | 12,93 | -1,60% | 6.531.337,00 |
| 30.05.2025 | 13,05 | 13,25 | 12,92 | 13,14 | 0,38% | 4.405.384,00 |
| 29.05.2025 | 13,72 | 13,73 | 12,93 | 13,09 | -3,04% | 3.235.273,00 |
| 28.05.2025 | 13,51 | 13,57 | 13,16 | 13,50 | -0,52% | 2.791.806,00 |
| 27.05.2025 | 13,40 | 13,67 | 13,10 | 13,57 | 3,67% | 3.446.869,00 |
| 23.05.2025 | 12,87 | 13,25 | 12,80 | 13,09 | -1,36% | 2.589.995,00 |
| 22.05.2025 | 13,12 | 13,47 | 13,01 | 13,27 | 0,99% | 2.358.381,00 |
| 21.05.2025 | 13,55 | 13,69 | 13,07 | 13,14 | -3,88% | 2.749.306,00 |
| 20.05.2025 | 13,70 | 13,71 | 13,31 | 13,67 | -0,87% | 2.846.741,00 |
| 19.05.2025 | 13,23 | 13,86 | 13,15 | 13,79 | -1,15% | 3.741.694,00 |
| 16.05.2025 | 14,11 | 14,16 | 13,75 | 13,95 | 0,07% | 3.363.985,00 |
| 15.05.2025 | 14,34 | 14,41 | 13,80 | 13,94 | -4,46% | 3.613.002,00 |
| 14.05.2025 | 14,93 | 15,00 | 14,51 | 14,59 | -2,15% | 3.497.032,00 |
| 13.05.2025 | 14,60 | 15,06 | 14,31 | 14,91 | 4,12% | 4.021.054,00 |
| 12.05.2025 | 14,24 | 14,59 | 13,87 | 14,32 | 7,27% | 6.270.613,00 |
| 09.05.2025 | 13,40 | 13,66 | 13,17 | 13,35 | 0,30% | 2.889.244,00 |
| 08.05.2025 | 13,45 | 13,55 | 13,12 | 13,31 | 0,83% | 4.799.338,00 |
| 07.05.2025 | 13,16 | 13,36 | 12,89 | 13,20 | 0,69% | 3.036.809,00 |
| 06.05.2025 | 13,12 | 13,43 | 13,06 | 13,11 | -2,46% | 3.719.988,00 |
| 05.05.2025 | 13,20 | 13,59 | 12,82 | 13,44 | -1,75% | 5.028.552,00 |
| 02.05.2025 | 14,31 | 14,50 | 13,28 | 13,68 | 1,41% | 10.281.018,00 |
| 01.05.2025 | 14,19 | 14,19 | 13,47 | 13,49 | 3,29% | 8.224.273,00 |
| 30.04.2025 | 12,89 | 13,07 | 12,54 | 13,06 | -2,90% | 3.368.120,00 |
| 29.04.2025 | 13,39 | 13,63 | 13,32 | 13,45 | 0,37% | 2.496.163,00 |
| 28.04.2025 | 13,27 | 13,64 | 13,01 | 13,40 | 1,98% | 4.851.209,00 |
| 25.04.2025 | 12,48 | 13,18 | 12,33 | 13,14 | 4,62% | 3.793.242,00 |
| 24.04.2025 | 12,15 | 12,77 | 12,10 | 12,56 | 3,97% | 3.111.488,00 |
| 23.04.2025 | 12,00 | 12,54 | 12,00 | 12,08 | 6,81% | 4.530.779,00 |
| 22.04.2025 | 11,20 | 11,62 | 11,12 | 11,31 | 2,63% | 3.098.539,00 |
| 21.04.2025 | 11,19 | 11,25 | 10,69 | 11,02 | -3,84% | 4.435.337,00 |
| 17.04.2025 | 11,35 | 11,64 | 11,17 | 11,46 | 0,97% | 2.337.505,00 |
| 16.04.2025 | 11,53 | 11,69 | 11,11 | 11,35 | -5,26% | 4.930.729,00 |
| 15.04.2025 | 11,86 | 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 |