Holen Sie sich die Stockscreener-App
13.91
1.98%
0.27
Handel nachbörslich:
13.91
Zeta Global Holdings Corp-Aktien (ZETA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $13.99 | $13.60 | $0.39 | 4,062,139.0 | +1.98% |
| 2025-06-05 | $13.79 | $12.89 | $0.90 | 6,764,282.0 | +3.33% |
| 2025-06-04 | $13.37 | $13.03 | $0.345 | 3,234,780.0 | +0.23% |
| 2025-06-03 | $13.21 | $12.83 | $0.385 | 3,600,485.0 | +1.86% |
| 2025-06-02 | $13.14 | $12.25 | $0.89 | 6,525,676.0 | -1.60% |
| 2025-05-30 | $13.24 | $12.92 | $0.325 | 4,402,558.0 | +0.38% |
| 2025-05-29 | $13.73 | $12.93 | $0.80 | 3,224,467.0 | -3.04% |
| 2025-05-28 | $13.57 | $13.16 | $0.41 | 2,767,281.0 | -0.52% |
| 2025-05-27 | $13.67 | $13.10 | $0.57 | 3,436,867.0 | +3.67% |
| 2025-05-23 | $13.24 | $12.80 | $0.445 | 2,587,675.0 | -1.36% |
| 2025-05-22 | $13.47 | $13.01 | $0.4565 | 2,353,068.0 | +0.99% |
| 2025-05-21 | $13.69 | $13.07 | $0.62 | 2,736,158.0 | -3.88% |
| 2025-05-20 | $13.71 | $13.31 | $0.40 | 2,843,132.0 | -0.87% |
| 2025-05-19 | $13.86 | $13.15 | $0.705 | 3,718,705.0 | -1.15% |
| 2025-05-16 | $14.16 | $13.75 | $0.41 | 3,332,513.0 | +0.07% |
| 2025-05-15 | $14.40 | $13.80 | $0.605 | 3,608,313.0 | -4.46% |
| 2025-05-14 | $15.00 | $14.51 | $0.49 | 3,490,079.0 | -2.15% |
| 2025-05-13 | $15.05 | $14.31 | $0.745 | 4,005,361.0 | +4.12% |
| 2025-05-12 | $14.59 | $13.87 | $0.72 | 6,263,124.0 | +7.27% |
| 2025-05-09 | $13.66 | $13.17 | $0.49 | 2,882,944.0 | +0.30% |
| 2025-05-08 | $13.55 | $13.12 | $0.43 | 4,780,796.0 | +0.83% |
| 2025-05-07 | $13.36 | $12.89 | $0.465 | 3,031,807.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $13.99 | $12.25 | $1.74 | 28,249,501.0 | +5.86% |
| 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% |
2.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):