38,850€
-1,65%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 39,04 | 39,42 | 37,71 | 38,70 | -2,03% | 18,00 |
| 06.03.2026 | 40,19 | 40,63 | 38,51 | 39,50 | -2,20% | 67,00 |
| 05.03.2026 | 39,38 | 42,36 | 39,23 | 40,39 | 2,34% | - |
| 04.03.2026 | 38,95 | 40,21 | 38,64 | 39,47 | 0,15% | - |
| 03.03.2026 | 36,91 | 39,85 | 36,44 | 39,41 | 4,72% | 9,00 |
| 02.03.2026 | 37,19 | 37,74 | 36,42 | 37,63 | -1,28% | 2,00 |
| 27.02.2026 | 39,55 | 39,55 | 37,51 | 38,12 | -3,25% | - |
| 26.02.2026 | 37,84 | 40,10 | 37,84 | 39,40 | 3,24% | - |
| 25.02.2026 | 37,14 | 38,57 | 36,37 | 38,16 | 3,21% | - |
| 24.02.2026 | 36,49 | 37,22 | 35,68 | 36,98 | 1,42% | - |
| 23.02.2026 | 38,49 | 38,80 | 36,38 | 36,46 | -5,08% | - |
| 20.02.2026 | 38,70 | 40,18 | 38,18 | 38,41 | -0,35% | - |
| 19.02.2026 | 38,16 | 38,70 | 37,77 | 38,54 | 1,45% | - |
| 18.02.2026 | 37,06 | 38,36 | 36,98 | 37,99 | 2,60% | - |
| 17.02.2026 | 36,86 | 37,84 | 36,15 | 37,03 | 0,01% | - |
| 16.02.2026 | 36,43 | 37,08 | 36,43 | 37,03 | 0,33% | - |
| 13.02.2026 | 36,98 | 38,06 | 35,81 | 36,91 | -0,20% | - |
| 12.02.2026 | 38,49 | 39,41 | 36,80 | 36,98 | -1,81% | - |
| 11.02.2026 | 43,76 | 44,73 | 37,12 | 37,66 | -18,62% | 2,00 |
| 10.02.2026 | 45,53 | 47,19 | 45,53 | 46,28 | 1,35% | - |
| 09.02.2026 | 46,51 | 46,71 | 45,53 | 45,66 | -1,45% | - |
| 06.02.2026 | 45,91 | 49,16 | 45,48 | 46,33 | 1,41% | - |
| 05.02.2026 | 48,16 | 48,86 | 45,60 | 45,69 | -4,69% | 90,00 |
| 04.02.2026 | 49,94 | 50,40 | 47,34 | 47,93 | -3,82% | 12,00 |
| 03.02.2026 | 53,04 | 53,34 | 49,82 | 49,84 | -6,14% | 2,00 |
| 02.02.2026 | 53,19 | 54,24 | 52,58 | 53,10 | 0,06% | 2,00 |
| 30.01.2026 | 55,61 | 55,61 | 53,03 | 53,07 | -2,09% | - |
| 29.01.2026 | 56,16 | 56,17 | 54,19 | 54,20 | -1,96% | - |
| 28.01.2026 | 56,06 | 56,39 | 55,24 | 55,28 | 0,00% | - |
| 27.01.2026 | 58,56 | 58,91 | 55,26 | 55,28 | -5,97% | - |
| 26.01.2026 | 57,50 | 58,81 | 57,09 | 58,79 | 3,00% | - |
| 23.01.2026 | 58,35 | 58,69 | 56,78 | 57,08 | -2,01% | - |
| 22.01.2026 | 55,67 | 58,57 | 55,53 | 58,25 | 4,95% | - |
| 21.01.2026 | 56,18 | 57,04 | 54,56 | 55,50 | -1,67% | - |
| 20.01.2026 | 57,99 | 58,18 | 55,73 | 56,45 | -3,31% | - |
| 19.01.2026 | 58,59 | 58,60 | 58,33 | 58,38 | -1,18% | - |
| 16.01.2026 | 58,51 | 60,72 | 58,27 | 59,08 | 1,76% | 1,00 |
| 15.01.2026 | 58,05 | 58,92 | 57,58 | 58,06 | -0,57% | - |
| 14.01.2026 | 59,36 | 59,53 | 57,51 | 58,39 | -0,58% | - |
| 13.01.2026 | 57,98 | 58,79 | 57,79 | 58,73 | 1,12% | - |
| 12.01.2026 | 59,01 | 59,01 | 57,45 | 58,08 | -2,07% | - |
| 09.01.2026 | 60,79 | 62,21 | 59,28 | 59,31 | -0,99% | 1,00 |
| 08.01.2026 | 58,41 | 60,21 | 57,10 | 59,90 | 1,82% | - |
| 07.01.2026 | 57,29 | 59,89 | 55,44 | 58,83 | 2,94% | - |
| 06.01.2026 | 56,71 | 57,25 | 54,82 | 57,15 | 0,80% | - |
| 05.01.2026 | 56,55 | 58,32 | 56,39 | 56,69 | 0,18% | - |
| 02.01.2026 | 58,37 | 58,80 | 56,14 | 56,59 | -4,62% | - |
| 30.12.2025 | 59,05 | 59,38 | 59,05 | 59,33 | -0,04% | - |
| 29.12.2025 | 59,36 | 59,72 | 58,87 | 59,36 | 1,81% | - |
| 23.12.2025 | 58,39 | 58,56 | 57,79 | 58,30 | -0,13% | - |
| 22.12.2025 | 58,51 | 59,81 | 57,97 | 58,38 | -0,67% | - |
| 19.12.2025 | 57,32 | 59,13 | 57,08 | 58,77 | 1,92% | - |
| 18.12.2025 | 58,80 | 59,94 | 56,95 | 57,67 | -2,01% | - |
| 17.12.2025 | 59,63 | 60,35 | 58,67 | 58,85 | -1,44% | - |
| 16.12.2025 | 58,01 | 60,56 | 57,26 | 59,71 | 2,24% | - |
| 15.12.2025 | 63,86 | 64,08 | 55,39 | 58,40 | -7,43% | 2,00 |
| 12.12.2025 | 64,45 | 65,05 | 62,98 | 63,09 | -1,91% | - |
| 11.12.2025 | 64,79 | 65,64 | 64,07 | 64,32 | -0,82% | - |
| 10.12.2025 | 63,87 | 65,10 | 63,20 | 64,85 | 1,18% | - |
| 09.12.2025 | 62,48 | 64,19 | 62,05 | 64,10 | 2,82% | - |
| 08.12.2025 | 63,59 | 63,64 | 61,90 | 62,34 | -1,60% | - |
| 05.12.2025 | 64,87 | 65,09 | 63,20 | 63,35 | -2,33% | - |
| 04.12.2025 | 65,02 | 65,34 | 63,82 | 64,86 | -0,77% | - |
| 03.12.2025 | 61,74 | 65,43 | 61,74 | 65,37 | 4,92% | - |
| 02.12.2025 | 63,35 | 63,83 | 62,09 | 62,30 | -2,14% | - |
| 01.12.2025 | 64,14 | 64,14 | 62,31 | 63,67 | -0,69% | - |
| 28.11.2025 | 64,21 | 64,60 | 63,67 | 64,11 | -0,09% | - |
| 27.11.2025 | 64,20 | 64,31 | 64,15 | 64,17 | -0,44% | - |
| 26.11.2025 | 64,04 | 64,68 | 63,46 | 64,45 | 0,51% | - |
| 25.11.2025 | 62,40 | 64,13 | 62,02 | 64,13 | 2,99% | - |
| 24.11.2025 | 61,93 | 62,60 | 61,48 | 62,27 | 0,79% | - |
| 21.11.2025 | 58,34 | 62,05 | 58,13 | 61,78 | 5,71% | - |
| 20.11.2025 | 59,59 | 60,48 | 58,28 | 58,44 | -1,07% | - |
| 19.11.2025 | 58,12 | 59,71 | 58,05 | 59,07 | 1,48% | - |
| 18.11.2025 | 58,81 | 59,16 | 57,80 | 58,21 | -1,08% | - |
| 17.11.2025 | 59,19 | 60,06 | 58,28 | 58,85 | -0,57% | - |
| 14.11.2025 | 60,50 | 60,56 | 59,18 | 59,18 | -2,30% | 20,00 |
| 13.11.2025 | 62,44 | 62,44 | 60,33 | 60,58 | -2,53% | - |
| 12.11.2025 | 64,12 | 64,24 | 60,72 | 62,15 | -2,78% | - |
| 11.11.2025 | 63,21 | 64,13 | 62,62 | 63,92 | 1,28% | - |
| 10.11.2025 | 63,20 | 64,64 | 62,44 | 63,12 | 0,10% | - |
| 07.11.2025 | 62,59 | 63,38 | 61,67 | 63,06 | 1,22% | - |
| 06.11.2025 | 63,52 | 63,67 | 61,95 | 62,30 | -2,07% | - |
| 05.11.2025 | 63,55 | 64,54 | 63,17 | 63,62 | -0,66% | - |
| 04.11.2025 | 64,27 | 64,66 | 63,53 | 64,04 | -1,31% | - |
| 03.11.2025 | 65,07 | 66,67 | 64,08 | 64,89 | 0,40% | - |
| 31.10.2025 | 64,41 | 65,41 | 60,85 | 64,63 | 3,82% | - |
| 30.10.2025 | 61,50 | 64,53 | 61,03 | 62,25 | 0,35% | - |
| 29.10.2025 | 64,67 | 65,24 | 61,58 | 62,03 | -4,06% | - |
| 28.10.2025 | 66,22 | 66,41 | 64,49 | 64,65 | -2,71% | - |
| 27.10.2025 | 66,52 | 67,35 | 65,68 | 66,45 | 0,02% | - |
| 24.10.2025 | 66,44 | 68,61 | 66,29 | 66,44 | -1,30% | - |
| 23.10.2025 | 66,64 | 67,33 | 65,46 | 67,31 | 0,77% | - |
| 22.10.2025 | 66,41 | 66,95 | 65,32 | 66,80 | 0,30% | - |
| 21.10.2025 | 64,15 | 67,10 | 63,90 | 66,60 | 3,84% | - |
| 20.10.2025 | 62,69 | 64,26 | 62,45 | 64,13 | 2,80% | - |
| 17.10.2025 | 62,77 | 63,37 | 61,06 | 62,39 | -1,80% | - |
| 16.10.2025 | 62,87 | 64,50 | 62,78 | 63,53 | 1,07% | - |
| 15.10.2025 | 62,30 | 63,15 | 61,71 | 62,86 | 0,22% | - |
| 14.10.2025 | 60,37 | 62,77 | 59,31 | 62,72 | 4,26% | 2,00 |