40,835€
1,86%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 40,84 | 40,90 | 40,81 | 40,83 | -0,03% | - |
| 26.04.2024 | 40,29 | 41,39 | 39,87 | 40,84 | 2,04% | - |
| 25.04.2024 | 40,39 | 40,84 | 39,40 | 40,02 | -1,45% | - |
| 24.04.2024 | 40,83 | 41,79 | 40,46 | 40,61 | -0,37% | - |
| 23.04.2024 | 39,66 | 41,12 | 39,56 | 40,76 | 2,79% | - |
| 22.04.2024 | 39,32 | 39,93 | 38,72 | 39,66 | 1,04% | - |
| 19.04.2024 | 39,03 | 39,64 | 38,91 | 39,25 | -0,06% | - |
| 18.04.2024 | 39,91 | 40,35 | 39,25 | 39,27 | -1,47% | - |
| 17.04.2024 | 40,81 | 41,26 | 39,86 | 39,86 | -2,30% | - |
| 16.04.2024 | 40,59 | 40,85 | 39,83 | 40,79 | 0,50% | - |
| 15.04.2024 | 41,80 | 42,20 | 40,52 | 40,59 | -2,80% | - |
| 12.04.2024 | 42,26 | 42,55 | 41,67 | 41,76 | -0,93% | - |
| 11.04.2024 | 42,00 | 42,66 | 41,67 | 42,15 | 0,37% | - |
| 10.04.2024 | 44,23 | 44,43 | 41,84 | 42,00 | -4,96% | - |
| 09.04.2024 | 43,92 | 44,35 | 43,50 | 44,19 | 0,49% | - |
| 08.04.2024 | 43,54 | 43,97 | 42,76 | 43,97 | 0,94% | - |
| 05.04.2024 | 43,30 | 43,80 | 41,95 | 43,56 | 0,82% | - |
| 04.04.2024 | 43,22 | 44,24 | 42,99 | 43,21 | 0,11% | - |
| 03.04.2024 | 43,40 | 43,64 | 43,01 | 43,16 | -0,77% | - |
| 02.04.2024 | 44,90 | 44,97 | 42,93 | 43,49 | -3,90% | - |
| 28.03.2024 | 46,35 | 46,96 | 45,15 | 45,26 | -2,49% | - |
| 27.03.2024 | 45,25 | 46,61 | 45,11 | 46,42 | 2,42% | - |
| 26.03.2024 | 45,36 | 46,44 | 45,04 | 45,32 | -0,25% | 30,00 |
| 25.03.2024 | 46,96 | 47,46 | 45,15 | 45,43 | -3,61% | - |
| 22.03.2024 | 47,41 | 48,12 | 46,54 | 47,14 | -0,89% | - |
| 21.03.2024 | 44,91 | 47,59 | 44,91 | 47,56 | 5,95% | - |
| 20.03.2024 | 44,30 | 45,29 | 43,87 | 44,89 | 1,29% | - |
| 19.03.2024 | 43,79 | 45,62 | 43,65 | 44,32 | 1,53% | - |
| 18.03.2024 | 43,77 | 44,99 | 41,47 | 43,65 | -0,19% | - |
| 15.03.2024 | 50,62 | 50,87 | 42,54 | 43,73 | -13,77% | - |
| 14.03.2024 | 51,19 | 51,69 | 50,04 | 50,72 | -1,13% | - |
| 13.03.2024 | 51,73 | 53,40 | 50,90 | 51,30 | -0,63% | - |
| 12.03.2024 | 52,10 | 52,72 | 51,35 | 51,62 | -1,06% | - |
| 11.03.2024 | 52,92 | 53,08 | 51,69 | 52,18 | -1,45% | - |
| 08.03.2024 | 51,10 | 53,56 | 50,90 | 52,94 | 3,61% | - |
| 07.03.2024 | 51,49 | 52,20 | 50,53 | 51,10 | -0,84% | 300,00 |
| 06.03.2024 | 50,17 | 52,17 | 49,49 | 51,53 | 2,60% | - |
| 05.03.2024 | 52,72 | 52,81 | 49,44 | 50,23 | -4,96% | - |
| 04.03.2024 | 52,58 | 53,50 | 52,09 | 52,85 | 0,23% | - |
| 01.03.2024 | 52,02 | 53,06 | 51,77 | 52,73 | 1,48% | - |
| 29.02.2024 | 50,92 | 52,84 | 50,47 | 51,96 | 1,90% | - |
| 28.02.2024 | 50,61 | 51,61 | 49,88 | 50,99 | 0,81% | - |
| 27.02.2024 | 49,42 | 50,81 | 49,38 | 50,58 | 2,29% | - |
| 26.02.2024 | 49,40 | 50,31 | 49,10 | 49,44 | -0,04% | - |
| 23.02.2024 | 49,02 | 49,73 | 48,87 | 49,46 | 0,54% | - |
| 22.02.2024 | 50,12 | 50,51 | 49,11 | 49,19 | -1,07% | - |
| 21.02.2024 | 49,49 | 49,87 | 48,81 | 49,72 | 0,40% | - |
| 20.02.2024 | 50,69 | 50,75 | 49,08 | 49,53 | -2,50% | - |
| 19.02.2024 | 50,84 | 50,90 | 50,77 | 50,80 | -0,14% | - |
| 16.02.2024 | 53,75 | 54,10 | 50,60 | 50,87 | -5,43% | - |
| 15.02.2024 | 54,20 | 54,66 | 52,61 | 53,79 | -0,66% | 50,00 |
| 14.02.2024 | 53,34 | 56,99 | 52,99 | 54,14 | 7,55% | - |
| 13.02.2024 | 51,43 | 51,52 | 49,13 | 50,34 | -2,21% | - |
| 12.02.2024 | 50,90 | 52,46 | 50,77 | 51,48 | 0,98% | - |
| 09.02.2024 | 52,18 | 52,73 | 49,98 | 50,98 | -2,36% | - |
| 08.02.2024 | 53,12 | 53,40 | 52,11 | 52,21 | -1,79% | - |
| 07.02.2024 | 53,06 | 53,54 | 52,13 | 53,16 | 0,19% | - |
| 06.02.2024 | 52,14 | 53,29 | 51,96 | 53,06 | 1,62% | - |
| 05.02.2024 | 53,36 | 53,45 | 51,54 | 52,22 | -2,23% | - |
| 02.02.2024 | 53,69 | 54,12 | 51,68 | 53,41 | -0,55% | - |
| 01.02.2024 | 52,67 | 54,12 | 52,66 | 53,70 | 2,05% | - |
| 31.01.2024 | 52,44 | 54,67 | 52,02 | 52,62 | -0,74% | - |
| 30.01.2024 | 53,76 | 54,17 | 52,82 | 53,01 | -1,75% | - |
| 29.01.2024 | 52,12 | 54,00 | 52,12 | 53,96 | 3,58% | - |
| 26.01.2024 | 50,69 | 52,93 | 50,52 | 52,09 | 2,48% | - |
| 25.01.2024 | 50,04 | 51,03 | 49,78 | 50,83 | 1,81% | 47,00 |
| 24.01.2024 | 50,38 | 51,51 | 49,79 | 49,93 | -1,27% | - |
| 23.01.2024 | 50,82 | 51,80 | 49,73 | 50,57 | -0,86% | - |
| 22.01.2024 | 49,93 | 52,13 | 49,89 | 51,01 | 2,14% | - |
| 19.01.2024 | 48,26 | 49,98 | 47,47 | 49,94 | 3,30% | - |
| 18.01.2024 | 47,61 | 48,52 | 47,60 | 48,35 | 1,29% | - |
| 17.01.2024 | 48,15 | 48,15 | 46,62 | 47,73 | -1,06% | - |
| 16.01.2024 | 48,83 | 48,97 | 47,43 | 48,24 | -1,20% | - |
| 15.01.2024 | 48,82 | 48,89 | 48,71 | 48,83 | -0,03% | - |
| 12.01.2024 | 49,42 | 50,01 | 48,78 | 48,85 | -1,08% | - |
| 11.01.2024 | 49,82 | 50,02 | 47,48 | 49,38 | -0,88% | - |
| 10.01.2024 | 50,63 | 51,17 | 48,93 | 49,82 | -1,79% | - |
| 09.01.2024 | 50,75 | 51,11 | 50,24 | 50,73 | -0,18% | - |
| 08.01.2024 | 48,89 | 51,14 | 48,81 | 50,82 | 3,54% | - |
| 05.01.2024 | 49,61 | 50,16 | 48,74 | 49,08 | -0,81% | - |
| 04.01.2024 | 50,58 | 50,60 | 49,28 | 49,48 | -2,15% | - |
| 03.01.2024 | 52,19 | 52,30 | 50,08 | 50,57 | -3,33% | 10,00 |
| 02.01.2024 | 52,43 | 53,38 | 51,53 | 52,31 | -1,71% | - |
| 29.12.2023 | 53,12 | 53,42 | 53,12 | 53,22 | 0,06% | - |
| 28.12.2023 | 53,56 | 53,78 | 52,84 | 53,19 | -0,65% | - |
| 27.12.2023 | 53,17 | 53,75 | 52,76 | 53,54 | 0,26% | - |
| 22.12.2023 | 53,26 | 53,75 | 52,98 | 53,40 | -0,04% | - |
| 21.12.2023 | 52,11 | 54,45 | 51,76 | 53,42 | 2,62% | - |
| 20.12.2023 | 52,79 | 53,98 | 51,43 | 52,05 | -1,22% | 61,00 |
| 19.12.2023 | 51,49 | 53,53 | 51,32 | 52,70 | 2,86% | - |
| 18.12.2023 | 51,24 | 51,87 | 50,41 | 51,23 | -0,01% | - |
| 15.12.2023 | 50,70 | 51,44 | 49,82 | 51,24 | 1,33% | 210,00 |
| 14.12.2023 | 48,32 | 51,00 | 48,10 | 50,57 | 5,73% | - |
| 13.12.2023 | 43,88 | 47,84 | 43,77 | 47,83 | 9,29% | - |
| 12.12.2023 | 42,30 | 44,20 | 42,28 | 43,76 | 3,48% | - |
| 11.12.2023 | 43,11 | 43,17 | 41,96 | 42,29 | -1,94% | - |
| 08.12.2023 | 43,34 | 43,64 | 42,49 | 43,13 | -0,40% | - |
| 07.12.2023 | 41,67 | 43,33 | 41,50 | 43,30 | 3,37% | - |
| 06.12.2023 | 41,08 | 42,50 | 41,03 | 41,89 | 3,67% | - |
| 05.12.2023 | 40,58 | 41,35 | 40,17 | 40,41 | -0,72% | - |