Holen Sie sich die Stockscreener-App
17.28
6.17%
0.9788
Zeta Global Holdings Corp-Aktien (ZETA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $17.35 | $15.86 | $1.49 | 8,536,690.0 | +6.07% |
| 2025-11-20 | $17.89 | $16.04 | $1.85 | 8,629,337.0 | -3.44% |
| 2025-11-19 | $17.67 | $16.86 | $0.815 | 4,959,671.0 | -2.65% |
| 2025-11-18 | $17.56 | $16.66 | $0.90 | 6,580,285.0 | +0.23% |
| 2025-11-17 | $18.27 | $17.04 | $1.23 | 6,985,297.0 | -6.18% |
| 2025-11-14 | $19.05 | $17.54 | $1.51 | 6,865,479.0 | -0.38% |
| 2025-11-13 | $20.22 | $18.24 | $1.98 | 8,929,001.0 | -9.57% |
| 2025-11-12 | $20.63 | $19.58 | $1.05 | 8,062,056.0 | +3.38% |
| 2025-11-11 | $20.59 | $19.57 | $1.02 | 6,432,505.0 | -0.45% |
| 2025-11-10 | $20.20 | $19.52 | $0.675 | 6,460,002.0 | +1.95% |
| 2025-11-07 | $19.69 | $17.61 | $2.07 | 10,624,869.0 | -0.36% |
| 2025-11-06 | $20.21 | $18.68 | $1.53 | 10,148,381.0 | -1.81% |
| 2025-11-05 | $20.00 | $17.83 | $2.17 | 21,763,886.0 | +19.40% |
| 2025-11-04 | $17.50 | $16.62 | $0.875 | 11,403,531.0 | -5.22% |
| 2025-11-03 | $18.38 | $17.45 | $0.935 | 7,848,547.0 | -2.06% |
| 2025-10-31 | $18.09 | $17.28 | $0.81 | 7,264,390.0 | +5.76% |
| 2025-10-30 | $17.66 | $16.86 | $0.795 | 9,443,901.0 | -4.17% |
| 2025-10-29 | $18.23 | $17.55 | $0.68 | 6,256,392.0 | -2.20% |
| 2025-10-28 | $18.77 | $18.15 | $0.62 | 4,917,160.0 | -3.82% |
| 2025-10-27 | $19.23 | $18.80 | $0.4295 | 4,994,246.0 | +0.43% |
| 2025-10-24 | $19.39 | $18.70 | $0.695 | 4,190,922.0 | +0.54% |
| 2025-10-23 | $18.82 | $18.16 | $0.6646 | 4,245,328.0 | +1.30% |
| 2025-10-22 | $19.20 | $18.19 | $1.00 | 6,685,475.0 | -5.09% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $20.63 | $15.86 | $4.77 | 134,229,537.0 | -3.89% |
| 2025-10 | $21.76 | $16.86 | $4.90 | 189,725,038.0 | -9.46% |
| 2025-09 | $22.18 | $17.92 | $4.26 | 137,184,774.0 | +1.17% |
| 2025-08 | $21.02 | $14.55 | $6.47 | 226,063,707.0 | +25.50% |
| 2025-07 | $16.83 | $13.74 | $3.09 | 181,340,250.0 | +1.03% |
| 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% |
1.93%
4.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):