78,640€
6,96%
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 | 78,50 | 78,65 | 78,36 | 78,63 | 0,27% | - |
| 21.11.2024 | 73,84 | 78,91 | 73,47 | 78,42 | 6,11% | - |
| 20.11.2024 | 70,84 | 74,32 | 70,78 | 73,91 | 4,06% | - |
| 19.11.2024 | 69,26 | 71,18 | 68,57 | 71,02 | 2,64% | - |
| 18.11.2024 | 69,32 | 69,43 | 68,40 | 69,20 | -0,22% | - |
| 15.11.2024 | 70,13 | 70,31 | 68,44 | 69,35 | -1,83% | - |
| 14.11.2024 | 70,69 | 71,50 | 69,83 | 70,64 | -0,07% | - |
| 13.11.2024 | 69,84 | 71,48 | 69,11 | 70,69 | 0,96% | - |
| 12.11.2024 | 71,21 | 72,12 | 69,69 | 70,01 | -1,59% | - |
| 11.11.2024 | 69,02 | 71,24 | 68,99 | 71,14 | 3,17% | - |
| 08.11.2024 | 67,39 | 69,59 | 64,85 | 68,96 | 2,57% | - |
| 07.11.2024 | 62,16 | 68,48 | 61,33 | 67,23 | 23,00% | - |
| 06.11.2024 | 59,49 | 60,19 | 53,61 | 54,66 | -4,94% | - |
| 05.11.2024 | 55,79 | 57,50 | 55,07 | 57,50 | 3,15% | - |
| 04.11.2024 | 54,89 | 57,51 | 54,66 | 55,74 | 1,19% | - |
| 01.11.2024 | 55,30 | 56,59 | 54,80 | 55,09 | -0,76% | - |
| 31.10.2024 | 54,89 | 55,68 | 54,12 | 55,51 | 0,33% | - |
| 30.10.2024 | 53,88 | 55,59 | 53,61 | 55,33 | 2,40% | - |
| 29.10.2024 | 55,27 | 55,33 | 52,92 | 54,03 | -2,60% | - |
| 28.10.2024 | 55,34 | 56,16 | 55,05 | 55,48 | 0,43% | - |
| 25.10.2024 | 55,33 | 56,41 | 55,21 | 55,24 | 0,09% | - |
| 24.10.2024 | 55,10 | 56,42 | 55,00 | 55,19 | -0,05% | - |
| 23.10.2024 | 56,00 | 57,02 | 55,18 | 55,22 | -1,81% | - |
| 22.10.2024 | 58,06 | 59,07 | 56,05 | 56,23 | -3,39% | 105,00 |
| 21.10.2024 | 58,73 | 59,73 | 56,81 | 58,21 | -0,75% | - |
| 18.10.2024 | 57,75 | 58,97 | 56,99 | 58,65 | 1,38% | - |
| 17.10.2024 | 58,53 | 58,78 | 56,43 | 57,85 | -1,24% | - |
| 16.10.2024 | 58,17 | 59,02 | 57,68 | 58,57 | 0,58% | - |
| 15.10.2024 | 57,90 | 58,87 | 57,17 | 58,23 | 1,10% | - |
| 14.10.2024 | 57,41 | 57,95 | 56,64 | 57,60 | 0,35% | - |
| 11.10.2024 | 55,41 | 57,42 | 55,19 | 57,40 | 3,59% | - |
| 10.10.2024 | 55,19 | 55,73 | 54,12 | 55,41 | 0,31% | - |
| 09.10.2024 | 56,42 | 56,97 | 54,71 | 55,24 | -2,62% | - |
| 08.10.2024 | 55,31 | 57,85 | 55,19 | 56,72 | 2,56% | - |
| 07.10.2024 | 57,25 | 57,27 | 54,75 | 55,31 | -3,33% | - |
| 04.10.2024 | 57,88 | 59,23 | 56,70 | 57,21 | -1,02% | - |
| 03.10.2024 | 57,54 | 57,87 | 56,50 | 57,80 | 0,54% | - |
| 02.10.2024 | 58,25 | 58,73 | 57,08 | 57,49 | -1,58% | - |
| 01.10.2024 | 57,27 | 58,97 | 57,03 | 58,42 | 1,94% | - |
| 30.09.2024 | 58,63 | 59,08 | 56,86 | 57,31 | -2,31% | - |
| 27.09.2024 | 58,75 | 59,62 | 58,13 | 58,66 | 0,04% | - |
| 26.09.2024 | 59,53 | 60,43 | 58,54 | 58,64 | -1,64% | - |
| 25.09.2024 | 59,79 | 60,49 | 58,82 | 59,61 | -0,97% | - |
| 24.09.2024 | 58,93 | 60,26 | 58,58 | 60,20 | 2,15% | - |
| 23.09.2024 | 60,18 | 60,93 | 58,81 | 58,93 | -1,84% | - |
| 20.09.2024 | 60,34 | 61,62 | 59,43 | 60,04 | -1,21% | - |
| 19.09.2024 | 59,57 | 61,75 | 59,45 | 60,77 | 3,66% | - |
| 18.09.2024 | 56,55 | 60,46 | 55,71 | 58,63 | 3,81% | - |
| 17.09.2024 | 56,22 | 57,76 | 55,76 | 56,48 | 0,41% | 40,00 |
| 16.09.2024 | 53,94 | 56,67 | 53,80 | 56,25 | 4,25% | - |
| 13.09.2024 | 51,07 | 54,30 | 51,05 | 53,95 | 5,47% | - |
| 12.09.2024 | 50,82 | 51,42 | 50,23 | 51,15 | 0,73% | - |
| 11.09.2024 | 50,64 | 51,06 | 48,98 | 50,78 | -0,37% | - |
| 10.09.2024 | 48,91 | 51,01 | 48,72 | 50,97 | 4,03% | - |
| 09.09.2024 | 48,27 | 49,27 | 48,05 | 49,00 | 1,97% | - |
| 06.09.2024 | 48,30 | 50,03 | 47,60 | 48,05 | -0,43% | - |
| 05.09.2024 | 48,57 | 49,38 | 48,14 | 48,26 | -0,72% | 1.600,00 |
| 04.09.2024 | 48,67 | 49,34 | 47,94 | 48,60 | -0,06% | - |
| 03.09.2024 | 49,90 | 50,83 | 48,51 | 48,63 | -2,60% | 1.200,00 |
| 02.09.2024 | 49,99 | 49,99 | 49,78 | 49,93 | -0,21% | - |
| 30.08.2024 | 50,49 | 51,09 | 49,42 | 50,03 | -0,37% | - |
| 29.08.2024 | 50,72 | 51,39 | 50,22 | 50,22 | -0,97% | 8.000,00 |
| 28.08.2024 | 51,45 | 51,57 | 50,11 | 50,71 | -1,07% | - |
| 27.08.2024 | 51,65 | 51,74 | 49,92 | 51,26 | -0,65% | - |
| 26.08.2024 | 50,74 | 52,16 | 50,24 | 51,60 | 2,46% | - |
| 23.08.2024 | 48,34 | 51,04 | 48,34 | 50,36 | 4,49% | - |
| 22.08.2024 | 49,13 | 49,69 | 48,14 | 48,19 | -1,85% | - |
| 21.08.2024 | 49,14 | 49,70 | 48,39 | 49,10 | -0,01% | - |
| 20.08.2024 | 50,16 | 50,88 | 48,81 | 49,10 | -2,07% | - |
| 19.08.2024 | 48,51 | 50,28 | 48,37 | 50,14 | 3,16% | - |
| 16.08.2024 | 48,64 | 48,72 | 47,64 | 48,61 | 0,03% | - |
| 15.08.2024 | 48,81 | 49,92 | 47,95 | 48,59 | -0,21% | - |
| 14.08.2024 | 48,55 | 49,19 | 47,06 | 48,69 | 0,24% | - |
| 13.08.2024 | 46,75 | 48,72 | 46,58 | 48,58 | 4,04% | - |
| 12.08.2024 | 47,56 | 47,67 | 46,35 | 46,69 | -1,82% | - |
| 09.08.2024 | 45,26 | 47,66 | 45,13 | 47,55 | 5,05% | - |
| 08.08.2024 | 42,68 | 46,18 | 42,21 | 45,27 | 18,29% | - |
| 07.08.2024 | 39,13 | 40,04 | 38,17 | 38,27 | -1,45% | - |
| 06.08.2024 | 39,53 | 39,85 | 38,78 | 38,83 | -0,70% | - |
| 05.08.2024 | 40,18 | 40,31 | 37,31 | 39,10 | -3,85% | - |
| 02.08.2024 | 42,03 | 42,06 | 39,86 | 40,67 | -3,71% | - |
| 01.08.2024 | 45,12 | 46,06 | 41,80 | 42,23 | -6,19% | - |
| 31.07.2024 | 45,52 | 46,86 | 44,93 | 45,02 | -1,17% | - |
| 30.07.2024 | 45,43 | 45,75 | 44,71 | 45,55 | 0,32% | - |
| 29.07.2024 | 45,58 | 46,46 | 45,23 | 45,41 | 0,08% | - |
| 26.07.2024 | 44,79 | 46,44 | 44,75 | 45,37 | 1,56% | - |
| 25.07.2024 | 43,89 | 45,53 | 43,52 | 44,68 | 1,91% | 1.060,00 |
| 24.07.2024 | 47,13 | 47,31 | 43,72 | 43,84 | -7,22% | - |
| 23.07.2024 | 47,29 | 48,17 | 47,02 | 47,25 | -0,21% | - |
| 22.07.2024 | 46,30 | 47,48 | 46,27 | 47,35 | 2,23% | - |
| 19.07.2024 | 46,84 | 46,99 | 45,99 | 46,32 | -0,98% | - |
| 18.07.2024 | 48,29 | 49,13 | 46,37 | 46,78 | -3,04% | - |
| 17.07.2024 | 49,53 | 49,60 | 48,13 | 48,24 | -2,66% | - |
| 16.07.2024 | 47,56 | 49,57 | 47,42 | 49,56 | 4,61% | - |
| 15.07.2024 | 46,27 | 47,65 | 45,63 | 47,38 | 2,85% | - |
| 12.07.2024 | 45,61 | 46,58 | 45,05 | 46,07 | 1,34% | - |
| 11.07.2024 | 43,69 | 45,77 | 43,48 | 45,46 | 3,96% | - |
| 10.07.2024 | 44,28 | 44,88 | 42,84 | 43,73 | -1,31% | - |
| 09.07.2024 | 43,33 | 44,43 | 42,70 | 44,31 | 2,40% | - |
| 08.07.2024 | 42,60 | 43,57 | 41,77 | 43,27 | 1,48% | - |