Holen Sie sich die Stockscreener-App
15.07
3.55%
-0.555
Zeta Global Holdings Corp-Aktien (ZETA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-22 | $15.48 | $14.91 | $0.5703 | 1,999,632.0 | -3.68% |
| 2025-07-21 | $16.42 | $15.58 | $0.84 | 11,956,655.0 | +0.19% |
| 2025-07-18 | $16.26 | $15.58 | $0.68 | 10,156,567.0 | -1.89% |
| 2025-07-17 | $16.31 | $15.14 | $1.17 | 15,104,683.0 | +6.21% |
| 2025-07-16 | $15.01 | $14.13 | $0.87 | 11,191,729.0 | +6.62% |
| 2025-07-15 | $14.59 | $14.00 | $0.59 | 7,302,786.0 | -0.71% |
| 2025-07-14 | $14.33 | $13.74 | $0.59 | 6,686,316.0 | +1.00% |
| 2025-07-11 | $14.85 | $13.86 | $0.99 | 11,248,875.0 | -6.29% |
| 2025-07-10 | $15.31 | $14.79 | $0.52 | 6,713,109.0 | -1.90% |
| 2025-07-09 | $15.86 | $14.95 | $0.91 | 10,136,328.0 | +1.53% |
| 2025-07-08 | $15.09 | $14.62 | $0.47 | 6,429,982.0 | +0.87% |
| 2025-07-07 | $15.35 | $14.71 | $0.6357 | 9,189,022.0 | -3.75% |
| 2025-07-03 | $15.91 | $15.07 | $0.835 | 5,761,098.0 | +1.91% |
| 2025-07-02 | $15.21 | $14.85 | $0.36 | 7,549,040.0 | +0.13% |
| 2025-07-01 | $15.84 | $14.71 | $1.13 | 10,056,929.0 | -2.26% |
| 2025-06-30 | $16.30 | $15.30 | $1.00 | 13,847,077.0 | +2.51% |
| 2025-06-27 | $16.25 | $14.89 | $1.36 | 14,833,173.0 | -1.50% |
| 2025-06-26 | $15.62 | $14.44 | $1.18 | 12,514,112.0 | +2.13% |
| 2025-06-25 | $16.41 | $14.94 | $1.47 | 14,645,240.0 | -6.88% |
| 2025-06-24 | $18.18 | $16.04 | $2.14 | 21,268,048.0 | -4.05% |
Zeta Global Holdings Corp-Aktien (ZETA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Zeta Global Holdings Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ZETA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Zeta Global Holdings Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Zeta Global Holdings Corp-Aktien (ZETA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $16.42 | $13.74 | $2.68 | 131,482,751.0 | -2.81% |
| 2025-06 | $18.18 | $12.10 | $6.08 | 189,318,897.0 | +17.88% |
| 2025-05 | $15.05 | $12.80 | $2.25 | 86,120,898.0 | +0.61% |
| 2025-04 | $14.72 | $10.69 | $4.04 | 99,102,483.0 | -3.69% |
| 2025-03 | $18.32 | $12.81 | $5.51 | 110,359,849.0 | -21.21% |
| 2025-02 | $26.60 | $15.76 | $10.84 | 155,163,880.0 | -6.21% |
| 2025-01 | $19.45 | $16.50 | $2.95 | 79,052,458.0 | +2.00% |
Zeta Global Holdings Corp-Aktien (ZETA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $27.79 | $17.18 | $10.61 | 161,995,613.0 | -15.21% |
| 2024-11 | $38.20 | $16.16 | $22.05 | 271,504,690.0 | -23.05% |
| 2024-10 | $34.14 | $25.79 | $8.35 | 79,407,323.0 | -7.21% |
| 2024-09 | $32.11 | $24.60 | $7.51 | 73,631,545.0 | +12.95% |
| 2024-08 | $26.41 | $19.90 | $6.51 | 69,281,277.0 | +23.30% |
| 2024-07 | $21.84 | $16.30 | $5.54 | 65,548,879.0 | +21.36% |
| 2024-06 | $17.69 | $15.06 | $2.63 | 48,337,008.0 | +8.08% |
| 2024-05 | $18.58 | $12.26 | $6.32 | 64,553,889.0 | +32.12% |
| 2024-04 | $12.99 | $10.30 | $2.69 | 39,314,609.0 | +13.08% |
| 2024-03 | $11.55 | $9.96 | $1.59 | 25,433,340.0 | +4.10% |
| 2024-02 | $10.94 | $9.35 | $1.59 | 29,616,466.0 | +8.47% |
| 2024-01 | $10.15 | $7.84 | $2.31 | 26,429,465.0 | +9.75% |
Zeta Global Holdings Corp-Aktien (ZETA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.24 | $7.65 | $1.59 | 34,334,847.0 | +7.96% |
| 2023-11 | $8.90 | $7.58 | $1.32 | 25,069,701.0 | +4.74% |
| 2023-10 | $9.02 | $7.38 | $1.64 | 29,542,861.0 | -6.59% |
| 2023-09 | $8.37 | $7.46 | $0.91 | 22,517,799.0 | +2.71% |
| 2023-08 | $9.75 | $7.24 | $2.51 | 27,663,207.0 | -11.82% |
| 2023-07 | $9.48 | $7.79 | $1.70 | 14,382,545.0 | +7.96% |
| 2023-06 | $9.38 | $8.10 | $1.29 | 20,838,856.0 | -5.32% |
| 2023-05 | $9.96 | $7.89 | $2.07 | 30,851,415.0 | -7.11% |
| 2023-04 | $10.95 | $9.54 | $1.41 | 16,343,718.0 | -10.34% |
| 2023-03 | $11.14 | $9.42 | $1.72 | 23,153,172.0 | +2.07% |
| 2023-02 | $11.28 | $8.54 | $2.74 | 27,453,210.0 | +16.85% |
| 2023-01 | $9.36 | $8.04 | $1.32 | 15,289,087.0 | +11.14% |
0.53%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):