54,080€
-2,02%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 55,12 | 55,51 | 52,52 | 54,12 | -1,96% | - |
| 10.04.2025 | 59,21 | 60,24 | 54,39 | 55,20 | -8,63% | - |
| 09.04.2025 | 54,03 | 60,49 | 52,12 | 60,41 | 8,75% | - |
| 08.04.2025 | 58,43 | 61,38 | 54,77 | 55,55 | -5,29% | - |
| 07.04.2025 | 58,88 | 62,67 | 57,66 | 58,65 | -3,44% | - |
| 04.04.2025 | 61,26 | 63,30 | 59,06 | 60,74 | -2,28% | - |
| 03.04.2025 | 65,63 | 65,63 | 60,32 | 62,16 | -5,45% | 4,00 |
| 02.04.2025 | 64,56 | 66,25 | 63,81 | 65,74 | 1,69% | 5,00 |
| 01.04.2025 | 63,28 | 65,08 | 63,05 | 64,65 | 1,89% | - |
| 31.03.2025 | 63,44 | 63,69 | 61,16 | 63,45 | 0,01% | - |
| 28.03.2025 | 65,78 | 66,25 | 63,06 | 63,44 | -2,65% | - |
| 27.03.2025 | 66,43 | 66,61 | 65,02 | 65,17 | -2,01% | - |
| 26.03.2025 | 67,81 | 68,92 | 66,44 | 66,51 | -1,69% | - |
| 25.03.2025 | 67,54 | 68,73 | 67,34 | 67,65 | -0,45% | - |
| 24.03.2025 | 65,52 | 68,75 | 65,52 | 67,95 | 3,03% | - |
| 21.03.2025 | 65,25 | 66,26 | 64,16 | 65,95 | 0,90% | - |
| 20.03.2025 | 64,71 | 67,90 | 64,43 | 65,36 | 1,04% | - |
| 19.03.2025 | 63,86 | 65,85 | 62,99 | 64,69 | 1,73% | - |
| 18.03.2025 | 64,95 | 64,95 | 63,43 | 63,59 | -2,09% | - |
| 17.03.2025 | 65,02 | 65,74 | 63,90 | 64,95 | 0,11% | - |
| 14.03.2025 | 63,32 | 65,48 | 62,93 | 64,88 | 2,94% | - |
| 13.03.2025 | 65,73 | 66,30 | 62,90 | 63,03 | -4,30% | - |
| 12.03.2025 | 64,61 | 66,44 | 64,60 | 65,86 | 2,44% | 450,00 |
| 11.03.2025 | 66,83 | 66,97 | 63,67 | 64,29 | -4,01% | - |
| 10.03.2025 | 69,55 | 69,55 | 65,08 | 66,98 | -4,02% | - |
| 07.03.2025 | 71,31 | 71,31 | 66,43 | 69,78 | 1,68% | - |
| 06.03.2025 | 71,28 | 71,28 | 68,18 | 68,63 | -3,75% | - |
| 05.03.2025 | 70,05 | 71,51 | 69,00 | 71,30 | 1,60% | - |
| 04.03.2025 | 70,83 | 71,66 | 67,94 | 70,18 | -0,91% | - |
| 03.03.2025 | 74,50 | 74,50 | 70,40 | 70,82 | -4,23% | - |
| 28.02.2025 | 75,31 | 75,31 | 72,06 | 73,95 | 0,75% | - |
| 27.02.2025 | 74,54 | 76,23 | 73,10 | 73,40 | -1,74% | - |
| 26.02.2025 | 73,45 | 75,45 | 73,45 | 74,70 | 1,47% | - |
| 25.02.2025 | 71,79 | 73,80 | 70,97 | 73,62 | 2,48% | - |
| 24.02.2025 | 71,62 | 73,11 | 70,56 | 71,84 | 0,34% | 70,00 |
| 21.02.2025 | 74,80 | 75,42 | 71,09 | 71,59 | -4,08% | - |
| 20.02.2025 | 76,60 | 76,77 | 73,64 | 74,64 | -2,46% | - |
| 19.02.2025 | 77,15 | 78,79 | 76,43 | 76,52 | -0,78% | - |
| 18.02.2025 | 76,31 | 77,93 | 76,15 | 77,12 | 0,82% | - |
| 17.02.2025 | 75,93 | 76,54 | 75,93 | 76,50 | 0,31% | - |
| 14.02.2025 | 75,21 | 76,32 | 73,79 | 76,26 | 1,20% | - |
| 13.02.2025 | 74,88 | 75,99 | 73,59 | 75,36 | 0,20% | - |
| 12.02.2025 | 79,15 | 79,15 | 69,29 | 75,21 | -9,60% | 140,00 |
| 11.02.2025 | 85,50 | 86,40 | 82,96 | 83,19 | -2,43% | 70,00 |
| 10.02.2025 | 83,85 | 86,00 | 83,85 | 85,27 | 0,78% | - |
| 07.02.2025 | 84,04 | 84,88 | 82,83 | 84,61 | 1,11% | - |
| 06.02.2025 | 82,43 | 84,82 | 82,43 | 83,68 | 1,36% | - |
| 05.02.2025 | 81,34 | 82,57 | 80,76 | 82,55 | 1,48% | - |
| 04.02.2025 | 80,35 | 81,72 | 79,21 | 81,35 | 1,81% | - |
| 03.02.2025 | 78,32 | 80,31 | 78,32 | 79,90 | 0,85% | - |
| 31.01.2025 | 80,76 | 81,27 | 78,95 | 79,23 | -1,86% | 8,00 |
| 30.01.2025 | 79,78 | 81,55 | 79,04 | 80,73 | 1,58% | - |
| 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% | - |