37,294$
-1,18%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,51 | 38,25 | 36,48 | 37,27 | -1,25% | 5.071.730,00 |
| 11.11.2026 | 36,00 | 38,46 | 36,00 | 37,74 | 7,61% | 9.264.175,00 |
| 10.11.2026 | 33,25 | 35,35 | 31,34 | 35,07 | 8,17% | 11.458.236,00 |
| 09.11.2026 | 31,50 | 32,56 | 31,19 | 32,42 | 4,48% | 10.841.452,00 |
| 06.11.2026 | 29,84 | 31,34 | 29,40 | 31,03 | 5,29% | 4.785.245,00 |
| 05.11.2026 | 31,35 | 31,68 | 29,37 | 29,47 | -7,27% | 6.314.921,00 |
| 04.11.2026 | 31,32 | 32,81 | 31,22 | 31,78 | 2,62% | 3.988.988,00 |
| 03.11.2026 | 30,05 | 31,15 | 29,61 | 30,97 | 1,47% | 3.671.542,00 |
| 02.11.2026 | 31,17 | 31,74 | 30,49 | 30,52 | -2,09% | 2.977.524,00 |
| 30.10.2026 | 32,04 | 32,34 | 30,33 | 31,17 | -4,80% | 5.117.540,00 |
| 29.10.2026 | 31,85 | 33,09 | 31,52 | 32,74 | -2,12% | 2.958.820,00 |
| 28.10.2026 | 33,22 | 34,19 | 32,95 | 33,45 | 0,30% | 3.991.615,00 |
| 27.10.2026 | 33,50 | 34,12 | 33,14 | 33,35 | -1,04% | 3.653.293,00 |
| 26.10.2026 | 33,85 | 34,14 | 33,18 | 33,70 | -0,82% | 3.285.339,00 |
| 23.10.2026 | 33,21 | 34,03 | 32,85 | 33,98 | 1,37% | 3.120.730,00 |
| 22.10.2026 | 33,69 | 34,11 | 32,88 | 33,52 | -1,73% | 4.720.804,00 |
| 21.10.2026 | 33,55 | 34,87 | 33,33 | 34,11 | 1,67% | 6.204.416,00 |
| 20.10.2026 | 32,65 | 33,87 | 32,54 | 33,55 | 3,23% | 6.155.168,00 |
| 19.10.2026 | 31,90 | 33,00 | 31,57 | 32,50 | 2,17% | 6.423.638,00 |
| 16.10.2026 | 35,15 | 35,75 | 31,48 | 31,81 | -5,19% | 9.719.321,00 |
| 15.10.2026 | 31,12 | 33,60 | 30,81 | 33,55 | 3,97% | 7.045.407,00 |
| 14.10.2026 | 33,32 | 33,73 | 32,23 | 32,27 | -4,53% | 4.472.162,00 |
| 13.10.2026 | 33,14 | 34,92 | 33,14 | 33,80 | 0,87% | 4.869.811,00 |
| 12.10.2026 | 33,77 | 34,75 | 33,28 | 33,51 | 1,27% | 4.044.135,00 |
| 09.10.2026 | 33,55 | 33,86 | 32,99 | 33,09 | 0,18% | 5.363.035,00 |
| 08.10.2026 | 33,33 | 33,74 | 32,30 | 33,03 | -2,10% | 7.199.535,00 |
| 07.10.2026 | 33,16 | 33,84 | 32,42 | 33,74 | 2,40% | 7.037.026,00 |
| 06.10.2026 | 32,84 | 33,69 | 32,60 | 32,95 | 0,21% | 6.932.898,00 |
| 05.10.2026 | 33,00 | 34,80 | 32,44 | 32,88 | 0,77% | 8.941.088,00 |
| 02.10.2026 | 32,64 | 32,80 | 32,00 | 32,63 | 0,71% | 5.950.331,00 |
| 01.10.2026 | 32,03 | 32,78 | 31,64 | 32,40 | 2,63% | 6.442.877,00 |
| 30.09.2026 | 29,21 | 32,11 | 29,21 | 31,57 | 9,01% | 11.171.384,00 |
| 29.09.2026 | 29,05 | 29,46 | 28,46 | 28,96 | -0,10% | 3.656.244,00 |
| 28.09.2026 | 28,64 | 29,40 | 28,03 | 28,99 | -1,56% | 5.531.536,00 |
| 25.09.2026 | 29,40 | 30,41 | 29,03 | 29,45 | -0,41% | 4.457.057,00 |
| 24.09.2026 | 29,60 | 29,99 | 28,83 | 29,57 | -0,74% | 5.660.762,00 |
| 23.09.2026 | 30,20 | 30,88 | 29,76 | 29,79 | -1,13% | 3.513.789,00 |
| 22.09.2026 | 32,00 | 32,01 | 29,53 | 30,13 | -3,27% | 7.718.781,00 |
| 21.09.2026 | 30,72 | 31,15 | 30,06 | 31,15 | 3,04% | 5.236.694,00 |
| 18.09.2026 | 30,75 | 30,85 | 29,46 | 30,23 | -0,46% | 7.610.402,00 |
| 17.09.2026 | 30,94 | 31,50 | 30,18 | 30,37 | -1,56% | 5.711.756,00 |
| 16.09.2026 | 30,53 | 31,44 | 30,37 | 30,85 | -0,61% | 4.534.925,00 |
| 15.09.2026 | 30,45 | 31,89 | 30,37 | 31,04 | 0,10% | 3.327.530,00 |
| 14.09.2026 | 30,57 | 31,24 | 29,84 | 31,01 | 2,75% | 4.294.423,00 |
| 11.09.2026 | 30,50 | 31,13 | 30,13 | 30,18 | -1,24% | 3.369.153,00 |
| 10.09.2026 | 29,75 | 31,20 | 29,68 | 30,56 | 0,46% | 5.213.424,00 |
| 09.09.2026 | 31,12 | 31,18 | 30,21 | 30,42 | -1,20% | 5.380.056,00 |
| 08.09.2026 | 31,08 | 31,50 | 30,17 | 30,79 | -1,79% | 5.193.614,00 |
| 04.09.2026 | 32,65 | 32,81 | 31,26 | 31,35 | -4,07% | 4.785.871,00 |
| 03.09.2026 | 30,90 | 32,75 | 30,90 | 32,68 | 7,36% | 10.655.570,00 |
| 02.09.2026 | 30,94 | 31,75 | 30,34 | 30,44 | -3,55% | 8.668.245,00 |
| 01.09.2026 | 30,36 | 32,05 | 30,27 | 31,56 | 1,91% | 13.874.025,00 |
| 31.08.2026 | 30,41 | 31,05 | 29,72 | 30,97 | 1,41% | 12.658.201,00 |
| 28.08.2026 | 29,80 | 30,84 | 29,55 | 30,54 | 1,06% | 9.280.670,00 |
| 27.08.2026 | 28,80 | 30,39 | 28,80 | 30,22 | 7,05% | 10.018.896,00 |
| 26.08.2026 | 27,30 | 28,55 | 27,20 | 28,23 | 1,26% | 3.902.139,00 |
| 25.08.2026 | 28,00 | 28,46 | 27,61 | 27,88 | -2,07% | 4.763.228,00 |
| 24.08.2026 | 28,73 | 29,19 | 28,39 | 28,47 | -2,06% | 3.140.292,00 |
| 21.08.2026 | 28,11 | 29,11 | 27,11 | 29,07 | 4,38% | 5.519.049,00 |
| 20.08.2026 | 28,64 | 28,74 | 27,51 | 27,85 | -3,27% | 6.366.727,00 |
| 19.08.2026 | 28,24 | 29,40 | 28,24 | 28,79 | 1,98% | 4.517.500,00 |
| 18.08.2026 | 28,56 | 29,21 | 28,15 | 28,23 | -2,08% | 5.025.601,00 |
| 17.08.2026 | 28,86 | 29,24 | 28,39 | 28,83 | -0,76% | 6.868.301,00 |
| 14.08.2026 | 29,83 | 29,87 | 28,84 | 29,05 | -1,92% | 4.852.115,00 |
| 13.08.2026 | 28,70 | 29,75 | 28,19 | 29,62 | 3,75% | 7.655.149,00 |
| 12.08.2026 | 28,99 | 29,89 | 28,03 | 28,55 | -2,06% | 7.987.049,00 |
| 11.08.2026 | 27,48 | 29,18 | 27,00 | 29,15 | 5,85% | 15.169.720,00 |
| 10.08.2026 | 26,61 | 27,82 | 26,30 | 27,54 | 3,38% | 7.196.482,00 |
| 07.08.2026 | 25,51 | 26,65 | 25,00 | 26,64 | 4,23% | 9.232.229,00 |
| 06.08.2026 | 26,80 | 27,01 | 25,29 | 25,56 | -5,58% | 15.548.145,00 |
| 05.08.2026 | 24,65 | 28,50 | 24,45 | 27,07 | 11,58% | 36.373.103,00 |
| 04.08.2026 | 23,21 | 24,48 | 23,01 | 24,26 | 7,54% | 19.591.869,00 |
| 03.08.2026 | 22,05 | 22,99 | 22,03 | 22,56 | 4,44% | 7.087.186,00 |
| 31.07.2026 | 20,98 | 21,75 | 20,91 | 21,60 | 1,08% | 5.043.194,00 |
| 30.07.2026 | 21,42 | 21,47 | 20,83 | 21,37 | -3,22% | 4.765.607,00 |
| 29.07.2026 | 21,87 | 22,99 | 21,84 | 22,08 | 0,87% | 7.663.172,00 |
| 28.07.2026 | 20,78 | 22,04 | 20,29 | 21,89 | 5,54% | 7.174.452,00 |
| 27.07.2026 | 19,71 | 21,01 | 19,71 | 20,74 | 8,42% | 8.067.886,00 |
| 24.07.2026 | 19,70 | 19,83 | 19,07 | 19,13 | -1,29% | 4.532.222,00 |
| 23.07.2026 | 20,38 | 20,45 | 19,16 | 19,38 | -3,96% | 5.884.545,00 |
| 22.07.2026 | 21,10 | 21,20 | 19,91 | 20,18 | -4,77% | 7.362.960,00 |
| 21.07.2026 | 21,05 | 21,92 | 20,97 | 21,19 | -0,70% | 5.841.299,00 |
| 20.07.2026 | 21,18 | 21,88 | 20,63 | 21,34 | -1,57% | 5.709.700,00 |
| 17.07.2026 | 20,75 | 22,49 | 20,60 | 21,68 | 1,31% | 9.419.460,00 |
| 16.07.2026 | 22,32 | 22,79 | 21,24 | 21,40 | -4,51% | 6.365.961,00 |
| 15.07.2026 | 22,95 | 23,34 | 22,34 | 22,41 | -0,53% | 6.930.305,00 |
| 14.07.2026 | 20,75 | 22,63 | 20,50 | 22,53 | 3,02% | 7.751.267,00 |
| 13.07.2026 | 21,45 | 22,84 | 21,45 | 21,87 | 1,77% | 10.655.208,00 |
| 10.07.2026 | 22,50 | 22,58 | 21,20 | 21,49 | -1,96% | 6.556.021,00 |
| 09.07.2026 | 21,12 | 22,46 | 20,77 | 21,92 | 1,20% | 12.711.605,00 |
| 08.07.2026 | 21,25 | 21,74 | 20,94 | 21,66 | -0,96% | 10.188.778,00 |
| 07.07.2026 | 22,08 | 22,90 | 21,13 | 21,87 | 0,23% | 12.170.269,00 |
| 06.07.2026 | 20,49 | 21,90 | 20,34 | 21,82 | 5,41% | 7.786.754,00 |
| 02.07.2026 | 20,80 | 21,24 | 20,36 | 20,70 | -0,67% | 6.395.084,00 |
| 01.07.2026 | 20,16 | 21,37 | 20,00 | 20,84 | 5,89% | 8.384.105,00 |
| 30.06.2026 | 19,46 | 19,78 | 19,05 | 19,68 | -0,25% | 5.043.080,00 |
| 29.06.2026 | 19,30 | 20,04 | 19,26 | 19,73 | 3,95% | 7.746.514,00 |
| 26.06.2026 | 17,84 | 19,12 | 17,81 | 18,98 | 6,15% | 12.394.740,00 |
| 25.06.2026 | 18,94 | 18,94 | 17,77 | 17,88 | -5,10% | 10.117.969,00 |
| 24.06.2026 | 19,39 | 20,28 | 18,47 | 18,84 | -3,43% | 10.303.747,00 |