61,395€
-0,86%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 61,64 | 63,31 | 59,10 | 61,96 | -0,31% | 100,00 |
| 03.04.2025 | 62,32 | 63,06 | 60,33 | 62,15 | -5,42% | - |
| 02.04.2025 | 64,56 | 66,25 | 63,86 | 65,72 | 1,62% | - |
| 01.04.2025 | 63,21 | 65,07 | 63,05 | 64,67 | 2,05% | - |
| 31.03.2025 | 63,40 | 63,69 | 61,16 | 63,37 | 0,28% | - |
| 28.03.2025 | 65,16 | 66,25 | 62,69 | 63,19 | -4,14% | - |
| 27.03.2025 | 66,50 | 66,61 | 64,94 | 65,92 | -1,88% | - |
| 26.03.2025 | 68,14 | 68,90 | 66,35 | 67,19 | -0,68% | - |
| 25.03.2025 | 67,94 | 68,66 | 66,73 | 67,65 | 0,15% | - |
| 24.03.2025 | 66,27 | 68,74 | 66,21 | 67,55 | 2,16% | - |
| 21.03.2025 | 65,47 | 66,73 | 64,26 | 66,12 | 1,33% | - |
| 20.03.2025 | 64,92 | 67,87 | 64,47 | 65,26 | -0,28% | - |
| 19.03.2025 | 63,74 | 65,84 | 63,00 | 65,44 | 1,20% | - |
| 18.03.2025 | 64,66 | 65,04 | 63,44 | 64,67 | 0,45% | - |
| 17.03.2025 | 64,65 | 65,95 | 63,90 | 64,38 | -1,36% | - |
| 14.03.2025 | 63,29 | 65,47 | 62,93 | 65,26 | 2,53% | - |
| 13.03.2025 | 65,88 | 66,29 | 62,91 | 63,65 | -3,36% | - |
| 12.03.2025 | 64,77 | 66,42 | 64,60 | 65,86 | 1,37% | - |
| 11.03.2025 | 66,74 | 66,92 | 63,68 | 64,97 | -3,00% | - |
| 10.03.2025 | 69,46 | 69,52 | 65,09 | 66,98 | -3,85% | 5.400,00 |
| 07.03.2025 | 68,48 | 70,51 | 66,41 | 69,67 | 1,41% | - |
| 06.03.2025 | 71,19 | 71,23 | 68,20 | 68,70 | -3,61% | - |
| 05.03.2025 | 70,38 | 71,52 | 69,01 | 71,27 | 1,58% | - |
| 04.03.2025 | 70,96 | 71,65 | 67,96 | 70,16 | -0,89% | - |
| 03.03.2025 | 74,09 | 74,31 | 70,40 | 70,79 | -4,19% | - |
| 28.02.2025 | 73,45 | 74,23 | 72,15 | 73,89 | 0,76% | - |
| 27.02.2025 | 74,92 | 76,20 | 73,12 | 73,33 | -1,86% | - |
| 26.02.2025 | 73,86 | 75,44 | 73,72 | 74,72 | 1,60% | - |
| 25.02.2025 | 71,79 | 73,80 | 70,96 | 73,54 | 2,38% | - |
| 24.02.2025 | 71,65 | 73,09 | 70,60 | 71,83 | 0,34% | - |
| 21.02.2025 | 74,66 | 75,38 | 71,11 | 71,59 | -4,02% | - |
| 20.02.2025 | 76,37 | 76,90 | 73,68 | 74,59 | -2,55% | - |
| 19.02.2025 | 77,13 | 78,78 | 76,37 | 76,54 | -0,76% | - |
| 18.02.2025 | 76,65 | 77,98 | 76,16 | 77,12 | 0,82% | - |
| 17.02.2025 | 76,32 | 76,55 | 76,25 | 76,50 | 0,35% | 32,00 |
| 14.02.2025 | 75,35 | 76,31 | 73,79 | 76,23 | 1,22% | - |
| 13.02.2025 | 74,61 | 75,98 | 73,60 | 75,31 | 0,13% | - |
| 12.02.2025 | 78,01 | 79,03 | 69,27 | 75,21 | -9,64% | 650,00 |
| 11.02.2025 | 85,24 | 86,47 | 82,97 | 83,24 | -2,52% | - |
| 10.02.2025 | 84,81 | 86,00 | 84,69 | 85,39 | 0,98% | - |
| 07.02.2025 | 83,79 | 84,87 | 82,87 | 84,56 | 1,03% | - |
| 06.02.2025 | 82,81 | 84,82 | 82,73 | 83,70 | 1,30% | - |
| 05.02.2025 | 81,04 | 82,62 | 80,76 | 82,62 | 1,62% | - |
| 04.02.2025 | 79,77 | 81,71 | 79,27 | 81,31 | 1,74% | - |
| 03.02.2025 | 79,09 | 80,31 | 78,49 | 79,92 | 0,86% | - |
| 31.01.2025 | 80,94 | 81,26 | 78,96 | 79,23 | -1,76% | - |
| 30.01.2025 | 79,55 | 81,53 | 79,04 | 80,65 | 1,58% | - |
| 29.01.2025 | 80,63 | 81,15 | 78,61 | 79,40 | -1,55% | - |
| 28.01.2025 | 77,60 | 81,45 | 76,57 | 80,65 | 4,09% | - |
| 27.01.2025 | 75,86 | 77,50 | 73,08 | 77,48 | 1,63% | - |
| 24.01.2025 | 76,44 | 76,87 | 75,97 | 76,24 | -0,59% | - |
| 23.01.2025 | 75,79 | 76,79 | 75,18 | 76,69 | 0,99% | - |
| 22.01.2025 | 75,03 | 76,59 | 74,77 | 75,94 | 1,31% | - |
| 21.01.2025 | 75,86 | 76,59 | 74,55 | 74,96 | -0,09% | - |
| 20.01.2025 | 75,56 | 75,63 | 74,95 | 75,03 | -1,04% | - |
| 17.01.2025 | 74,47 | 76,26 | 74,43 | 75,82 | 2,03% | - |
| 16.01.2025 | 73,30 | 74,78 | 72,73 | 74,31 | 1,57% | - |
| 15.01.2025 | 69,82 | 74,63 | 69,71 | 73,16 | 4,91% | - |
| 14.01.2025 | 69,08 | 70,62 | 68,98 | 69,73 | 0,59% | - |
| 13.01.2025 | 69,61 | 69,73 | 67,74 | 69,32 | -0,28% | - |
| 10.01.2025 | 68,99 | 69,75 | 67,26 | 69,52 | 0,90% | - |
| 09.01.2025 | 68,92 | 69,03 | 68,76 | 68,90 | 0,08% | - |
| 08.01.2025 | 70,37 | 70,75 | 68,29 | 68,84 | -2,06% | - |
| 07.01.2025 | 72,52 | 73,23 | 69,88 | 70,29 | -3,16% | - |
| 06.01.2025 | 72,36 | 73,44 | 71,88 | 72,58 | 0,27% | - |
| 03.01.2025 | 71,30 | 72,45 | 70,76 | 72,39 | 1,56% | - |
| 02.01.2025 | 71,57 | 72,79 | 70,42 | 71,28 | -1,01% | - |
| 30.12.2024 | 72,65 | 72,65 | 72,00 | 72,00 | -1,44% | - |
| 27.12.2024 | 73,91 | 74,02 | 72,48 | 73,06 | -0,92% | - |
| 23.12.2024 | 74,10 | 74,77 | 73,02 | 73,73 | -0,27% | - |
| 20.12.2024 | 71,96 | 74,66 | 70,34 | 73,93 | 2,62% | - |
| 19.12.2024 | 72,30 | 74,18 | 71,98 | 72,04 | -1,05% | 62,00 |
| 18.12.2024 | 76,98 | 77,72 | 72,57 | 72,81 | -5,46% | - |
| 17.12.2024 | 77,58 | 78,84 | 76,55 | 77,01 | -0,82% | - |
| 16.12.2024 | 76,09 | 77,91 | 76,02 | 77,65 | 1,96% | - |
| 13.12.2024 | 76,79 | 77,11 | 75,75 | 76,16 | -0,73% | - |
| 12.12.2024 | 77,82 | 78,26 | 76,32 | 76,72 | -1,65% | - |
| 11.12.2024 | 77,92 | 79,10 | 77,71 | 78,01 | 0,10% | 20,00 |
| 10.12.2024 | 77,68 | 79,01 | 77,16 | 77,93 | 0,20% | - |
| 09.12.2024 | 77,85 | 78,67 | 77,63 | 77,78 | -0,01% | - |
| 06.12.2024 | 76,56 | 79,24 | 76,29 | 77,78 | 1,21% | - |
| 05.12.2024 | 78,48 | 78,75 | 76,70 | 76,85 | -2,04% | - |
| 04.12.2024 | 80,01 | 80,75 | 77,86 | 78,45 | -1,83% | - |
| 03.12.2024 | 79,73 | 80,42 | 78,72 | 79,92 | 0,35% | - |
| 02.12.2024 | 80,43 | 81,05 | 79,38 | 79,64 | -1,85% | - |
| 29.11.2024 | 81,02 | 82,19 | 79,96 | 81,14 | -0,04% | - |
| 28.11.2024 | 81,11 | 81,22 | 81,01 | 81,18 | 0,38% | - |
| 27.11.2024 | 81,00 | 81,40 | 79,65 | 80,87 | -0,12% | - |
| 26.11.2024 | 80,54 | 81,89 | 78,88 | 80,97 | 0,65% | - |
| 25.11.2024 | 80,38 | 82,20 | 79,34 | 80,44 | 0,04% | 62,00 |
| 22.11.2024 | 78,50 | 81,42 | 78,14 | 80,41 | 2,54% | 100,00 |
| 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% | - |