78,750€
0,56%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 77,25 | 79,40 | 77,25 | 78,77 | 0,59% | - |
| 21.11.2024 | 73,49 | 78,93 | 73,48 | 78,31 | 6,05% | 85,00 |
| 20.11.2024 | 71,25 | 74,37 | 70,81 | 73,84 | 3,64% | - |
| 19.11.2024 | 68,79 | 71,40 | 68,53 | 71,25 | 3,57% | - |
| 18.11.2024 | 69,05 | 69,43 | 68,39 | 68,80 | -0,37% | - |
| 15.11.2024 | 70,71 | 70,71 | 68,44 | 69,05 | -2,34% | - |
| 14.11.2024 | 70,81 | 71,48 | 69,88 | 70,71 | -0,15% | - |
| 13.11.2024 | 69,98 | 71,49 | 69,12 | 70,81 | 1,21% | - |
| 12.11.2024 | 71,16 | 72,18 | 69,67 | 69,96 | -1,69% | - |
| 11.11.2024 | 68,94 | 71,25 | 68,94 | 71,16 | 3,21% | - |
| 08.11.2024 | 67,30 | 69,59 | 64,85 | 68,95 | 2,45% | - |
| 07.11.2024 | 61,10 | 68,55 | 61,10 | 67,30 | 10,03% | 2,00 |
| 06.11.2024 | 58,52 | 61,29 | 53,59 | 61,16 | 6,51% | - |
| 05.11.2024 | 55,72 | 57,82 | 55,10 | 57,42 | 3,05% | - |
| 04.11.2024 | 55,01 | 57,53 | 54,68 | 55,72 | 1,29% | - |
| 01.11.2024 | 55,43 | 56,54 | 54,75 | 55,01 | -0,75% | - |
| 31.10.2024 | 54,84 | 55,70 | 54,23 | 55,43 | 1,06% | - |
| 30.10.2024 | 54,18 | 55,57 | 53,59 | 54,85 | 1,21% | - |
| 29.10.2024 | 55,45 | 55,79 | 52,90 | 54,19 | -2,28% | - |
| 28.10.2024 | 55,00 | 56,13 | 55,00 | 55,46 | 0,83% | - |
| 25.10.2024 | 55,39 | 56,40 | 55,00 | 55,00 | -0,70% | 34,00 |
| 24.10.2024 | 55,26 | 56,43 | 55,00 | 55,39 | 0,23% | - |
| 23.10.2024 | 56,16 | 57,03 | 54,99 | 55,27 | -1,59% | - |
| 22.10.2024 | 58,67 | 59,14 | 56,04 | 56,16 | -3,79% | 42,00 |
| 21.10.2024 | 58,75 | 59,70 | 56,78 | 58,38 | -0,65% | - |
| 18.10.2024 | 57,83 | 59,15 | 56,99 | 58,76 | 1,60% | - |
| 17.10.2024 | 58,53 | 58,78 | 56,49 | 57,83 | -1,41% | - |
| 16.10.2024 | 58,19 | 59,03 | 57,91 | 58,66 | 0,72% | - |
| 15.10.2024 | 57,47 | 58,86 | 56,98 | 58,24 | 1,33% | - |
| 14.10.2024 | 57,41 | 58,13 | 56,70 | 57,48 | 0,54% | 35,00 |
| 11.10.2024 | 55,41 | 57,48 | 55,21 | 57,17 | 2,91% | - |
| 10.10.2024 | 55,23 | 55,77 | 54,10 | 55,55 | 0,97% | - |
| 09.10.2024 | 56,70 | 56,95 | 54,71 | 55,02 | -3,04% | - |
| 08.10.2024 | 55,40 | 57,84 | 55,21 | 56,74 | 2,41% | - |
| 07.10.2024 | 57,16 | 57,36 | 54,75 | 55,41 | -3,32% | - |
| 04.10.2024 | 57,82 | 59,11 | 56,70 | 57,31 | -0,86% | - |
| 03.10.2024 | 57,55 | 58,16 | 56,30 | 57,80 | 0,11% | - |
| 02.10.2024 | 58,41 | 58,73 | 57,08 | 57,74 | -1,46% | - |
| 01.10.2024 | 57,34 | 59,02 | 57,04 | 58,59 | 2,16% | - |
| 30.09.2024 | 58,62 | 59,07 | 56,81 | 57,35 | -2,52% | - |
| 27.09.2024 | 58,63 | 59,67 | 58,08 | 58,83 | -0,11% | - |
| 26.09.2024 | 59,68 | 60,39 | 58,51 | 58,90 | -1,32% | - |
| 25.09.2024 | 60,16 | 60,50 | 58,79 | 59,68 | -0,91% | 70,00 |
| 24.09.2024 | 58,97 | 60,29 | 58,55 | 60,23 | 2,19% | - |
| 23.09.2024 | 59,93 | 61,15 | 58,81 | 58,94 | -1,50% | - |
| 20.09.2024 | 60,36 | 61,65 | 59,44 | 59,84 | -1,21% | - |
| 19.09.2024 | 58,55 | 61,74 | 58,55 | 60,58 | 3,10% | 316,00 |
| 18.09.2024 | 56,52 | 60,39 | 55,70 | 58,76 | 3,99% | - |
| 17.09.2024 | 56,23 | 57,75 | 55,73 | 56,50 | 0,50% | - |
| 16.09.2024 | 53,93 | 56,68 | 53,79 | 56,22 | 4,37% | - |
| 13.09.2024 | 50,94 | 54,31 | 50,94 | 53,87 | 6,26% | - |
| 12.09.2024 | 51,01 | 51,42 | 50,23 | 50,69 | -0,62% | - |
| 11.09.2024 | 50,99 | 51,07 | 48,99 | 51,01 | 0,13% | - |
| 10.09.2024 | 48,91 | 51,02 | 48,72 | 50,94 | 4,16% | - |
| 09.09.2024 | 48,00 | 49,26 | 48,00 | 48,91 | 1,74% | - |
| 06.09.2024 | 48,25 | 50,03 | 47,60 | 48,07 | -0,23% | - |
| 05.09.2024 | 48,58 | 49,40 | 48,13 | 48,18 | -0,90% | - |
| 04.09.2024 | 48,86 | 49,33 | 47,93 | 48,62 | -0,49% | - |
| 03.09.2024 | 50,01 | 50,84 | 48,49 | 48,86 | -2,30% | - |
| 02.09.2024 | 50,16 | 50,16 | 49,81 | 50,01 | -0,11% | - |
| 30.08.2024 | 50,44 | 51,07 | 49,41 | 50,07 | -0,68% | - |
| 29.08.2024 | 50,68 | 51,36 | 50,03 | 50,41 | -0,65% | - |
| 28.08.2024 | 51,27 | 51,55 | 50,09 | 50,74 | -1,09% | - |
| 27.08.2024 | 51,44 | 51,71 | 49,90 | 51,30 | -0,26% | - |
| 26.08.2024 | 50,35 | 52,15 | 49,42 | 51,44 | 2,15% | - |
| 23.08.2024 | 48,36 | 51,03 | 47,44 | 50,35 | 4,10% | - |
| 22.08.2024 | 49,15 | 49,69 | 48,13 | 48,37 | -1,83% | - |
| 21.08.2024 | 49,07 | 49,72 | 48,41 | 49,27 | 0,38% | - |
| 20.08.2024 | 50,21 | 50,88 | 48,80 | 49,08 | -2,24% | - |
| 19.08.2024 | 48,59 | 50,27 | 48,34 | 50,21 | 3,41% | - |
| 16.08.2024 | 48,61 | 48,95 | 47,68 | 48,55 | -0,14% | - |
| 15.08.2024 | 48,69 | 49,94 | 47,97 | 48,62 | -0,12% | - |
| 14.08.2024 | 48,45 | 49,19 | 47,08 | 48,68 | 0,46% | - |
| 13.08.2024 | 46,69 | 48,72 | 46,61 | 48,46 | 3,71% | - |
| 12.08.2024 | 47,54 | 47,66 | 46,33 | 46,72 | -1,61% | - |
| 09.08.2024 | 45,41 | 47,67 | 45,15 | 47,48 | 4,58% | - |
| 08.08.2024 | 42,34 | 46,18 | 41,61 | 45,40 | 7,70% | - |
| 07.08.2024 | 38,80 | 42,85 | 37,18 | 42,16 | 8,70% | - |
| 06.08.2024 | 39,31 | 39,85 | 38,54 | 38,78 | -1,35% | - |
| 05.08.2024 | 40,52 | 40,52 | 36,27 | 39,31 | -3,23% | - |
| 02.08.2024 | 42,22 | 42,22 | 39,83 | 40,62 | -3,84% | - |
| 01.08.2024 | 45,11 | 46,08 | 41,80 | 42,24 | -6,24% | - |
| 31.07.2024 | 45,55 | 46,90 | 44,90 | 45,05 | -1,08% | - |
| 30.07.2024 | 45,25 | 45,75 | 44,71 | 45,55 | 0,14% | - |
| 29.07.2024 | 45,41 | 46,48 | 45,26 | 45,48 | 0,14% | - |
| 26.07.2024 | 44,88 | 46,45 | 44,76 | 45,42 | 0,92% | - |
| 25.07.2024 | 43,82 | 45,56 | 43,52 | 45,00 | 2,63% | - |
| 24.07.2024 | 47,39 | 47,39 | 43,70 | 43,85 | -7,46% | - |
| 23.07.2024 | 47,33 | 48,16 | 47,02 | 47,39 | -0,01% | - |
| 22.07.2024 | 46,32 | 47,48 | 46,29 | 47,39 | 2,27% | - |
| 19.07.2024 | 46,77 | 47,01 | 45,98 | 46,34 | -0,75% | - |
| 18.07.2024 | 48,44 | 49,14 | 46,35 | 46,69 | -3,13% | - |
| 17.07.2024 | 49,53 | 49,61 | 48,17 | 48,20 | -2,68% | 12,00 |
| 16.07.2024 | 47,44 | 49,60 | 47,42 | 49,53 | 4,39% | - |
| 15.07.2024 | 45,95 | 47,65 | 45,56 | 47,44 | 3,10% | - |
| 12.07.2024 | 45,46 | 46,58 | 45,06 | 46,02 | 1,22% | 50,00 |
| 11.07.2024 | 43,83 | 45,77 | 43,50 | 45,46 | 4,12% | - |
| 10.07.2024 | 44,33 | 44,88 | 42,84 | 43,66 | -1,42% | - |
| 09.07.2024 | 43,32 | 44,43 | 42,69 | 44,29 | 2,24% | - |
| 08.07.2024 | 42,70 | 43,57 | 41,76 | 43,32 | 1,17% | - |