12,890$
3,53%
Echtzeit-Aktienkurs Zeta Global Holdings Corp.
Bid:
Ask:
Aktienkurse zur Zeta Global Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,45 | 12,91 | 12,41 | 12,89 | 3,53% | 2.549.563,00 |
| 25.04.2024 | 12,01 | 12,45 | 11,86 | 12,45 | 1,38% | 1.711.078,00 |
| 24.04.2024 | 12,10 | 12,31 | 12,05 | 12,28 | 1,32% | 1.876.148,00 |
| 23.04.2024 | 11,93 | 12,19 | 11,83 | 12,12 | 2,19% | 1.658.930,00 |
| 22.04.2024 | 11,73 | 11,87 | 11,57 | 11,86 | 1,37% | 1.329.918,00 |
| 19.04.2024 | 11,69 | 11,95 | 11,57 | 11,70 | 0,34% | 1.731.693,00 |
| 18.04.2024 | 11,80 | 11,86 | 11,64 | 11,66 | -1,60% | 1.642.189,00 |
| 17.04.2024 | 11,73 | 11,90 | 11,69 | 11,85 | 1,46% | 1.535.196,00 |
| 16.04.2024 | 11,35 | 11,82 | 11,24 | 11,68 | 1,92% | 999.838,00 |
| 15.04.2024 | 11,98 | 12,08 | 11,34 | 11,46 | -4,18% | 1.462.408,00 |
| 12.04.2024 | 12,07 | 12,15 | 11,90 | 11,96 | -1,81% | 1.225.400,00 |
| 11.04.2024 | 12,03 | 12,20 | 11,87 | 12,18 | 1,67% | 1.503.632,00 |
| 10.04.2024 | 11,69 | 12,06 | 11,56 | 11,98 | -0,58% | 1.209.184,00 |
| 09.04.2024 | 12,08 | 12,15 | 12,00 | 12,05 | 0,08% | 1.136.016,00 |
| 08.04.2024 | 12,35 | 12,45 | 11,98 | 12,04 | -1,55% | 1.394.790,00 |
| 05.04.2024 | 12,17 | 12,43 | 11,86 | 12,23 | 2,51% | 3.350.996,00 |
| 04.04.2024 | 11,70 | 12,45 | 11,40 | 11,93 | 13,30% | 6.175.692,00 |
| 03.04.2024 | 10,53 | 10,73 | 10,46 | 10,53 | 0,77% | 1.075.630,00 |
| 02.04.2024 | 10,65 | 10,65 | 10,30 | 10,45 | -3,33% | 1.135.228,00 |
| 01.04.2024 | 10,92 | 10,92 | 10,71 | 10,81 | -1,10% | 1.199.217,00 |
| 28.03.2024 | 10,95 | 11,11 | 10,81 | 10,93 | 0,00% | 1.166.979,00 |
| 27.03.2024 | 10,92 | 10,99 | 10,73 | 10,93 | 1,11% | 862.791,00 |
| 26.03.2024 | 11,13 | 11,17 | 10,80 | 10,81 | -1,91% | 750.475,00 |
| 25.03.2024 | 10,95 | 11,08 | 10,91 | 11,02 | -0,27% | 806.880,00 |
| 22.03.2024 | 11,16 | 11,22 | 10,94 | 11,05 | -0,63% | 1.408.511,00 |
| 21.03.2024 | 11,35 | 11,55 | 11,09 | 11,12 | -0,89% | 2.354.977,00 |
| 20.03.2024 | 10,83 | 11,26 | 10,78 | 11,22 | 3,70% | 1.709.511,00 |
| 19.03.2024 | 10,52 | 10,82 | 10,46 | 10,82 | 2,56% | 1.195.578,00 |
| 18.03.2024 | 10,36 | 10,58 | 10,28 | 10,55 | 2,33% | 1.117.918,00 |
| 15.03.2024 | 10,28 | 10,44 | 10,13 | 10,31 | -1,34% | 1.937.726,00 |
| 14.03.2024 | 10,42 | 10,47 | 10,19 | 10,45 | 0,58% | 1.080.214,00 |
| 13.03.2024 | 10,40 | 10,49 | 10,29 | 10,39 | -0,10% | 1.218.153,00 |
| 12.03.2024 | 10,40 | 10,58 | 10,34 | 10,40 | 0,39% | 1.138.999,00 |
| 11.03.2024 | 10,05 | 10,41 | 10,05 | 10,36 | 1,57% | 1.297.538,00 |
| 08.03.2024 | 10,30 | 10,39 | 10,16 | 10,20 | -0,29% | 796.412,00 |
| 07.03.2024 | 10,10 | 10,24 | 9,99 | 10,23 | 1,99% | 905.976,00 |
| 06.03.2024 | 10,23 | 10,24 | 10,00 | 10,03 | -0,20% | 1.059.593,00 |
| 05.03.2024 | 10,23 | 10,33 | 9,97 | 10,05 | -2,52% | 1.530.007,00 |
| 04.03.2024 | 10,25 | 10,36 | 10,20 | 10,31 | -0,19% | 1.155.638,00 |
| 01.03.2024 | 10,30 | 10,50 | 10,19 | 10,33 | -1,62% | 1.905.433,00 |
| 29.02.2024 | 10,73 | 10,78 | 10,41 | 10,50 | -0,94% | 2.539.248,00 |
| 28.02.2024 | 10,76 | 10,94 | 10,35 | 10,60 | -1,49% | 3.087.698,00 |
| 27.02.2024 | 10,45 | 10,90 | 10,34 | 10,76 | 4,16% | 4.450.863,00 |
| 26.02.2024 | 10,22 | 10,43 | 10,16 | 10,33 | 0,29% | 1.482.443,00 |
| 23.02.2024 | 10,32 | 10,33 | 10,01 | 10,30 | -0,58% | 1.422.420,00 |
| 22.02.2024 | 10,30 | 10,41 | 10,18 | 10,36 | 3,08% | 1.868.586,00 |
| 21.02.2024 | 10,02 | 10,19 | 9,94 | 10,05 | -1,66% | 1.440.989,00 |
| 20.02.2024 | 10,14 | 10,23 | 9,93 | 10,22 | -1,06% | 1.160.233,00 |
| 16.02.2024 | 10,24 | 10,39 | 10,11 | 10,33 | 0,88% | 1.115.240,00 |
| 15.02.2024 | 10,35 | 10,37 | 10,09 | 10,24 | 0,39% | 1.281.244,00 |
| 14.02.2024 | 9,89 | 10,25 | 9,75 | 10,20 | 4,83% | 1.210.423,00 |
| 13.02.2024 | 9,67 | 9,96 | 9,35 | 9,73 | -4,33% | 1.284.440,00 |
| 12.02.2024 | 9,97 | 10,23 | 9,93 | 10,17 | 1,80% | 1.163.597,00 |
| 09.02.2024 | 9,95 | 10,31 | 9,92 | 9,99 | 2,25% | 1.488.250,00 |
| 08.02.2024 | 9,60 | 9,87 | 9,53 | 9,77 | 1,66% | 910.731,00 |
| 07.02.2024 | 9,79 | 9,80 | 9,48 | 9,61 | -1,23% | 691.092,00 |
| 06.02.2024 | 9,65 | 9,78 | 9,61 | 9,73 | 0,93% | 488.238,00 |
| 05.02.2024 | 9,75 | 9,85 | 9,60 | 9,64 | -2,23% | 589.131,00 |
| 02.02.2024 | 9,75 | 9,97 | 9,69 | 9,86 | -0,90% | 984.431,00 |
| 01.02.2024 | 9,91 | 9,99 | 9,64 | 9,95 | 2,79% | 926.633,00 |
| 31.01.2024 | 9,87 | 9,96 | 9,67 | 9,68 | -2,62% | 890.041,00 |
| 30.01.2024 | 10,00 | 10,00 | 9,87 | 9,94 | -0,50% | 693.973,00 |
| 29.01.2024 | 9,94 | 10,04 | 9,86 | 9,99 | 0,71% | 530.749,00 |
| 26.01.2024 | 9,86 | 10,08 | 9,86 | 9,92 | 0,61% | 964.737,00 |
| 25.01.2024 | 10,03 | 10,15 | 9,74 | 9,86 | -0,10% | 735.697,00 |
| 24.01.2024 | 10,10 | 10,12 | 9,82 | 9,87 | -1,00% | 777.157,00 |
| 23.01.2024 | 9,91 | 10,03 | 9,73 | 9,97 | 1,73% | 1.187.548,00 |
| 22.01.2024 | 9,86 | 10,05 | 9,72 | 9,80 | 0,41% | 1.456.428,00 |
| 19.01.2024 | 9,78 | 9,82 | 9,45 | 9,76 | 1,04% | 1.302.645,00 |
| 18.01.2024 | 9,23 | 9,69 | 9,23 | 9,66 | 6,04% | 1.594.484,00 |
| 17.01.2024 | 9,12 | 9,16 | 8,76 | 9,11 | -2,67% | 1.254.493,00 |
| 16.01.2024 | 9,55 | 9,57 | 9,18 | 9,36 | -3,01% | 1.360.454,00 |
| 12.01.2024 | 9,34 | 9,72 | 9,28 | 9,65 | 3,88% | 2.243.721,00 |
| 11.01.2024 | 9,18 | 9,32 | 9,08 | 9,29 | 1,75% | 1.683.448,00 |
| 10.01.2024 | 8,57 | 9,16 | 8,49 | 9,13 | 6,78% | 2.019.548,00 |
| 09.01.2024 | 8,49 | 8,72 | 8,47 | 8,55 | -0,81% | 886.347,00 |
| 08.01.2024 | 8,20 | 8,65 | 8,15 | 8,62 | 6,03% | 1.239.224,00 |
| 05.01.2024 | 7,95 | 8,15 | 7,92 | 8,13 | 1,12% | 1.169.659,00 |
| 04.01.2024 | 8,00 | 8,12 | 7,84 | 8,04 | 1,13% | 797.370,00 |
| 03.01.2024 | 8,26 | 8,31 | 7,89 | 7,95 | -5,36% | 1.244.626,00 |
| 02.01.2024 | 8,60 | 8,64 | 8,26 | 8,40 | -4,76% | 2.376.887,00 |
| 29.12.2023 | 8,86 | 8,96 | 8,81 | 8,82 | -0,45% | 1.037.592,00 |
| 28.12.2023 | 8,90 | 9,00 | 8,82 | 8,86 | -0,89% | 726.249,00 |
| 27.12.2023 | 9,01 | 9,01 | 8,92 | 8,94 | -0,56% | 1.026.486,00 |
| 26.12.2023 | 8,97 | 9,01 | 8,85 | 8,99 | 0,33% | 1.026.454,00 |
| 22.12.2023 | 8,79 | 9,00 | 8,74 | 8,96 | 2,75% | 1.089.842,00 |
| 21.12.2023 | 8,75 | 8,82 | 8,52 | 8,72 | 1,04% | 1.323.975,00 |
| 20.12.2023 | 8,93 | 9,00 | 8,62 | 8,63 | -3,90% | 1.025.567,00 |
| 19.12.2023 | 8,66 | 9,24 | 8,55 | 8,98 | 5,03% | 3.125.582,00 |
| 18.12.2023 | 8,50 | 8,59 | 8,34 | 8,55 | 0,00% | 1.443.475,00 |
| 15.12.2023 | 8,59 | 8,78 | 8,45 | 8,55 | -0,47% | 4.820.456,00 |
| 14.12.2023 | 8,71 | 8,95 | 8,54 | 8,59 | 0,12% | 2.773.037,00 |
| 13.12.2023 | 8,10 | 8,87 | 8,03 | 8,58 | 6,32% | 3.898.670,00 |
| 12.12.2023 | 7,75 | 8,07 | 7,65 | 8,07 | 3,99% | 2.182.857,00 |
| 11.12.2023 | 7,89 | 7,90 | 7,67 | 7,76 | -1,77% | 1.142.907,00 |
| 08.12.2023 | 7,78 | 7,93 | 7,76 | 7,90 | 0,89% | 1.140.185,00 |
| 07.12.2023 | 8,10 | 8,10 | 7,65 | 7,83 | -3,33% | 1.139.374,00 |
| 06.12.2023 | 8,39 | 8,43 | 8,08 | 8,10 | -2,99% | 815.053,00 |
| 05.12.2023 | 8,30 | 8,43 | 8,16 | 8,35 | -0,71% | 1.095.469,00 |
| 04.12.2023 | 8,37 | 8,59 | 8,26 | 8,41 | -0,36% | 1.401.638,00 |