41,515€
0,27%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 41,34 | 41,56 | 41,34 | 41,52 | 0,27% | - |
| 15.05.2024 | 41,22 | 42,38 | 40,40 | 41,40 | 0,44% | - |
| 14.05.2024 | 39,71 | 42,28 | 39,29 | 41,22 | 3,99% | 59,00 |
| 13.05.2024 | 39,12 | 40,21 | 39,12 | 39,64 | 0,77% | - |
| 10.05.2024 | 39,96 | 40,26 | 39,14 | 39,34 | -1,68% | - |
| 09.05.2024 | 38,71 | 40,02 | 38,65 | 40,01 | 3,45% | - |
| 08.05.2024 | 39,81 | 40,09 | 38,66 | 38,68 | -3,23% | - |
| 07.05.2024 | 38,72 | 40,44 | 38,69 | 39,97 | 3,22% | - |
| 06.05.2024 | 37,71 | 38,81 | 37,71 | 38,72 | 2,49% | - |
| 03.05.2024 | 37,23 | 39,33 | 37,15 | 37,78 | 1,41% | - |
| 02.05.2024 | 40,24 | 40,24 | 36,03 | 37,26 | -7,15% | - |
| 30.04.2024 | 40,63 | 40,97 | 39,86 | 40,12 | -1,66% | - |
| 29.04.2024 | 40,70 | 41,55 | 40,48 | 40,80 | -0,41% | 25,00 |
| 26.04.2024 | 40,18 | 41,39 | 39,89 | 40,97 | 1,52% | - |
| 25.04.2024 | 40,63 | 40,85 | 39,39 | 40,36 | -0,60% | - |
| 24.04.2024 | 40,39 | 41,94 | 40,39 | 40,60 | -0,15% | 80,00 |
| 23.04.2024 | 39,65 | 41,13 | 39,56 | 40,66 | 2,90% | - |
| 22.04.2024 | 39,23 | 39,93 | 38,72 | 39,51 | 0,47% | - |
| 19.04.2024 | 39,26 | 39,65 | 38,94 | 39,33 | -0,06% | - |
| 18.04.2024 | 39,82 | 40,35 | 39,15 | 39,35 | -1,56% | - |
| 17.04.2024 | 40,49 | 41,24 | 39,75 | 39,98 | -2,00% | - |
| 16.04.2024 | 40,89 | 40,89 | 39,84 | 40,79 | 0,42% | - |
| 15.04.2024 | 41,30 | 42,23 | 40,51 | 40,62 | -2,48% | - |
| 12.04.2024 | 42,12 | 42,55 | 41,63 | 41,65 | -1,34% | - |
| 11.04.2024 | 41,99 | 42,67 | 41,67 | 42,22 | 0,51% | - |
| 10.04.2024 | 44,47 | 44,47 | 41,81 | 42,01 | -5,30% | - |
| 09.04.2024 | 43,93 | 44,48 | 43,48 | 44,36 | 0,97% | - |
| 08.04.2024 | 43,58 | 44,03 | 42,75 | 43,93 | 0,59% | - |
| 05.04.2024 | 43,22 | 43,71 | 41,93 | 43,67 | 1,08% | - |
| 04.04.2024 | 43,28 | 44,25 | 42,97 | 43,21 | 0,02% | - |
| 03.04.2024 | 43,52 | 43,70 | 42,98 | 43,20 | -0,72% | - |
| 02.04.2024 | 45,19 | 45,19 | 42,93 | 43,51 | -3,79% | - |
| 28.03.2024 | 46,53 | 46,96 | 45,14 | 45,23 | -2,91% | - |
| 27.03.2024 | 45,51 | 46,61 | 45,11 | 46,58 | 2,76% | - |
| 26.03.2024 | 45,36 | 46,46 | 45,04 | 45,33 | -0,24% | - |
| 25.03.2024 | 46,86 | 47,46 | 45,15 | 45,44 | -2,71% | - |
| 22.03.2024 | 47,24 | 48,12 | 46,53 | 46,70 | -1,55% | - |
| 21.03.2024 | 44,86 | 47,51 | 44,86 | 47,44 | 5,70% | - |
| 20.03.2024 | 44,41 | 45,29 | 43,87 | 44,88 | 1,29% | - |
| 19.03.2024 | 43,85 | 45,61 | 43,65 | 44,31 | 1,48% | - |
| 18.03.2024 | 43,41 | 45,00 | 41,49 | 43,67 | -0,19% | - |
| 15.03.2024 | 50,61 | 50,88 | 42,52 | 43,75 | -13,55% | - |
| 14.03.2024 | 51,46 | 51,64 | 50,06 | 50,61 | -0,98% | - |
| 13.03.2024 | 51,50 | 53,41 | 50,90 | 51,11 | -1,04% | - |
| 12.03.2024 | 52,32 | 52,70 | 51,35 | 51,65 | -0,72% | - |
| 11.03.2024 | 53,20 | 53,20 | 51,69 | 52,02 | -1,77% | - |
| 08.03.2024 | 51,50 | 53,57 | 50,96 | 52,96 | 3,55% | 40,00 |
| 07.03.2024 | 51,24 | 52,20 | 50,55 | 51,15 | -0,49% | - |
| 06.03.2024 | 50,30 | 52,18 | 49,73 | 51,40 | 1,91% | 40,00 |
| 05.03.2024 | 52,69 | 52,83 | 49,45 | 50,43 | -4,49% | - |
| 04.03.2024 | 52,66 | 53,53 | 52,08 | 52,80 | 0,23% | - |
| 01.03.2024 | 51,93 | 53,06 | 51,76 | 52,68 | 1,29% | - |
| 29.02.2024 | 50,97 | 52,86 | 50,51 | 52,01 | 2,06% | - |
| 28.02.2024 | 50,69 | 51,61 | 49,88 | 50,96 | 0,83% | - |
| 27.02.2024 | 49,34 | 50,82 | 49,34 | 50,54 | 2,12% | - |
| 26.02.2024 | 49,58 | 50,32 | 49,10 | 49,49 | 0,44% | - |
| 23.02.2024 | 48,97 | 49,73 | 48,79 | 49,27 | 0,54% | - |
| 22.02.2024 | 49,21 | 50,51 | 49,01 | 49,01 | -1,47% | - |
| 21.02.2024 | 49,50 | 49,92 | 48,81 | 49,74 | 0,44% | - |
| 20.02.2024 | 50,81 | 50,81 | 49,06 | 49,52 | -2,53% | - |
| 19.02.2024 | 50,86 | 50,91 | 50,79 | 50,81 | -0,14% | - |
| 16.02.2024 | 53,75 | 54,03 | 50,56 | 50,88 | -5,11% | - |
| 15.02.2024 | 54,12 | 54,69 | 52,56 | 53,62 | -1,16% | - |
| 14.02.2024 | 52,22 | 56,98 | 52,22 | 54,25 | 3,65% | - |
| 13.02.2024 | 51,48 | 53,53 | 49,13 | 52,34 | 1,94% | - |
| 12.02.2024 | 51,05 | 52,47 | 50,77 | 51,35 | 1,10% | - |
| 09.02.2024 | 52,02 | 52,67 | 49,97 | 50,79 | -2,57% | - |
| 08.02.2024 | 53,14 | 53,46 | 51,96 | 52,13 | -1,84% | - |
| 07.02.2024 | 52,72 | 53,54 | 52,12 | 53,10 | 0,09% | - |
| 06.02.2024 | 51,89 | 53,31 | 51,89 | 53,05 | 1,53% | - |
| 05.02.2024 | 53,32 | 53,47 | 51,55 | 52,25 | -2,28% | - |
| 02.02.2024 | 53,99 | 54,06 | 51,72 | 53,47 | -0,19% | - |
| 01.02.2024 | 52,54 | 54,12 | 52,50 | 53,57 | 1,75% | - |
| 31.01.2024 | 52,68 | 54,67 | 52,04 | 52,65 | -0,57% | - |
| 30.01.2024 | 53,92 | 54,14 | 52,54 | 52,95 | -1,82% | - |
| 29.01.2024 | 51,97 | 54,15 | 51,97 | 53,93 | 3,70% | - |
| 26.01.2024 | 51,11 | 52,94 | 50,44 | 52,01 | 2,43% | - |
| 25.01.2024 | 49,61 | 51,03 | 49,59 | 50,77 | 1,62% | - |
| 24.01.2024 | 50,41 | 51,53 | 49,79 | 49,96 | -1,19% | - |
| 23.01.2024 | 50,98 | 51,80 | 49,71 | 50,56 | -0,83% | - |
| 22.01.2024 | 49,80 | 52,15 | 49,80 | 50,99 | 2,15% | - |
| 19.01.2024 | 48,70 | 49,97 | 47,49 | 49,91 | 3,23% | - |
| 18.01.2024 | 47,88 | 48,55 | 47,34 | 48,35 | 0,98% | - |
| 17.01.2024 | 48,05 | 48,50 | 46,61 | 47,88 | -0,73% | - |
| 16.01.2024 | 48,83 | 48,97 | 47,42 | 48,23 | -1,23% | - |
| 15.01.2024 | 48,65 | 48,89 | 48,65 | 48,83 | 0,29% | - |
| 12.01.2024 | 49,38 | 50,03 | 48,67 | 48,69 | -1,44% | - |
| 11.01.2024 | 49,67 | 50,02 | 47,48 | 49,40 | -0,77% | - |
| 10.01.2024 | 50,76 | 51,17 | 48,89 | 49,78 | -1,78% | - |
| 09.01.2024 | 50,99 | 51,12 | 50,23 | 50,69 | -0,32% | - |
| 08.01.2024 | 49,26 | 51,15 | 48,81 | 50,85 | 3,61% | - |
| 05.01.2024 | 49,66 | 50,18 | 48,73 | 49,08 | -0,49% | - |
| 04.01.2024 | 50,47 | 50,62 | 49,25 | 49,32 | -2,56% | - |
| 03.01.2024 | 52,58 | 52,58 | 50,07 | 50,62 | -3,22% | - |
| 02.01.2024 | 53,30 | 53,41 | 51,52 | 52,30 | -1,88% | - |
| 29.12.2023 | 53,15 | 53,37 | 53,11 | 53,30 | 0,14% | - |
| 28.12.2023 | 53,39 | 53,78 | 52,80 | 53,23 | -0,47% | - |
| 27.12.2023 | 53,42 | 53,76 | 52,75 | 53,48 | 0,22% | - |
| 22.12.2023 | 53,12 | 53,73 | 53,02 | 53,36 | -0,06% | - |
| 21.12.2023 | 52,09 | 54,46 | 51,78 | 53,39 | 2,55% | 29,00 |