81,310€
2,31%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 79,78 | 81,53 | 79,04 | 81,33 | 2,33% | - |
| 29.01.2025 | 80,69 | 81,12 | 78,61 | 79,48 | -1,33% | - |
| 28.01.2025 | 77,14 | 81,44 | 76,57 | 80,55 | 3,95% | - |
| 27.01.2025 | 76,13 | 77,52 | 73,08 | 77,49 | 1,63% | - |
| 24.01.2025 | 76,73 | 76,88 | 75,56 | 76,25 | -0,55% | - |
| 23.01.2025 | 75,53 | 76,80 | 75,09 | 76,67 | 0,95% | - |
| 22.01.2025 | 75,22 | 76,61 | 74,77 | 75,95 | 1,31% | - |
| 21.01.2025 | 75,03 | 76,59 | 74,50 | 74,97 | -0,09% | - |
| 20.01.2025 | 75,67 | 75,67 | 74,92 | 75,03 | -0,96% | - |
| 17.01.2025 | 74,83 | 76,28 | 74,00 | 75,76 | 2,05% | - |
| 16.01.2025 | 73,17 | 74,79 | 72,74 | 74,23 | 1,55% | - |
| 15.01.2025 | 69,69 | 74,60 | 69,69 | 73,10 | 4,76% | - |
| 14.01.2025 | 69,31 | 70,63 | 68,83 | 69,78 | 0,57% | - |
| 13.01.2025 | 69,28 | 69,74 | 67,77 | 69,38 | -0,24% | - |
| 10.01.2025 | 68,91 | 69,81 | 67,26 | 69,55 | 0,93% | - |
| 09.01.2025 | 68,79 | 69,02 | 68,77 | 68,91 | 0,23% | - |
| 08.01.2025 | 70,99 | 70,99 | 68,29 | 68,75 | -2,18% | - |
| 07.01.2025 | 72,64 | 73,65 | 69,86 | 70,28 | -3,25% | - |
| 06.01.2025 | 72,42 | 73,44 | 71,89 | 72,64 | 0,34% | - |
| 03.01.2025 | 71,19 | 72,42 | 70,77 | 72,40 | 1,71% | - |
| 02.01.2025 | 73,37 | 73,37 | 70,42 | 71,18 | -1,46% | - |
| 30.12.2024 | 73,08 | 73,39 | 71,60 | 72,23 | -0,59% | - |
| 27.12.2024 | 73,84 | 74,24 | 72,49 | 72,66 | -1,60% | - |
| 23.12.2024 | 73,94 | 74,77 | 73,01 | 73,85 | -0,02% | - |
| 20.12.2024 | 72,21 | 74,68 | 70,34 | 73,86 | 2,29% | - |
| 19.12.2024 | 72,92 | 74,15 | 71,38 | 72,21 | -0,89% | 130,00 |
| 18.12.2024 | 76,96 | 77,76 | 72,56 | 72,85 | -5,34% | - |
| 17.12.2024 | 77,73 | 78,79 | 76,54 | 76,96 | -0,99% | - |
| 16.12.2024 | 75,75 | 78,46 | 75,75 | 77,73 | 2,37% | - |
| 13.12.2024 | 76,75 | 77,36 | 75,64 | 75,93 | -1,08% | - |
| 12.12.2024 | 77,66 | 78,27 | 76,31 | 76,76 | -1,15% | - |
| 11.12.2024 | 78,32 | 79,08 | 77,59 | 77,65 | -0,86% | - |
| 10.12.2024 | 77,31 | 79,03 | 77,15 | 78,32 | 1,31% | - |
| 09.12.2024 | 77,59 | 78,68 | 77,30 | 77,31 | -0,48% | - |
| 06.12.2024 | 76,54 | 79,23 | 76,34 | 77,68 | 1,49% | - |
| 05.12.2024 | 78,32 | 78,80 | 76,16 | 76,54 | -2,26% | - |
| 04.12.2024 | 80,11 | 80,75 | 77,85 | 78,31 | -2,25% | - |
| 03.12.2024 | 79,65 | 80,42 | 78,78 | 80,12 | 0,56% | 25,00 |
| 02.12.2024 | 81,16 | 81,16 | 79,36 | 79,67 | -0,58% | - |
| 29.11.2024 | 81,17 | 82,18 | 80,05 | 80,13 | -1,28% | - |
| 28.11.2024 | 81,10 | 81,28 | 81,01 | 81,17 | 0,09% | - |
| 27.11.2024 | 80,88 | 81,46 | 79,67 | 81,10 | 0,27% | - |
| 26.11.2024 | 80,15 | 81,90 | 78,77 | 80,89 | 0,91% | - |
| 25.11.2024 | 80,64 | 82,22 | 79,33 | 80,16 | -0,58% | - |
| 22.11.2024 | 77,25 | 81,42 | 77,25 | 80,62 | 2,95% | 1,00 |
| 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% | - |