53,945€
-10,11%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 55,15 | 55,16 | 52,51 | 52,82 | -11,98% | - |
| 10.04.2025 | 60,01 | 60,01 | 60,01 | 60,01 | 13,48% | 9,00 |
| 09.04.2025 | 54,28 | 55,46 | 52,27 | 52,88 | -10,19% | - |
| 08.04.2025 | 60,20 | 60,20 | 58,88 | 58,88 | 0,80% | 24,00 |
| 07.04.2025 | 59,34 | 59,34 | 58,41 | 58,41 | -4,73% | 33,00 |
| 04.04.2025 | 61,31 | 61,31 | 61,31 | 61,31 | -0,39% | 35,00 |
| 03.04.2025 | 61,99 | 63,06 | 60,33 | 61,55 | -5,37% | - |
| 02.04.2025 | 65,04 | 65,04 | 65,04 | 65,04 | 2,51% | 1,00 |
| 01.04.2025 | 63,45 | 63,45 | 63,45 | 63,45 | 1,00% | 4,00 |
| 31.03.2025 | 63,73 | 63,73 | 62,82 | 62,82 | -1,38% | 114,00 |
| 28.03.2025 | 63,70 | 63,70 | 63,70 | 63,70 | -3,02% | 150,00 |
| 27.03.2025 | 66,46 | 66,61 | 64,94 | 65,69 | -2,98% | - |
| 26.03.2025 | 68,14 | 68,90 | 67,48 | 67,71 | 0,03% | - |
| 25.03.2025 | 67,91 | 68,66 | 67,35 | 67,69 | -0,36% | - |
| 24.03.2025 | 66,06 | 67,93 | 66,06 | 67,93 | 3,21% | 21,00 |
| 21.03.2025 | 65,30 | 66,04 | 64,26 | 65,82 | -2,31% | - |
| 20.03.2025 | 67,37 | 67,37 | 67,37 | 67,37 | 4,73% | 1,00 |
| 19.03.2025 | 64,05 | 64,33 | 64,05 | 64,33 | -0,53% | 31,00 |
| 18.03.2025 | 64,67 | 64,67 | 64,67 | 64,67 | -1,04% | 1,00 |
| 17.03.2025 | 65,35 | 65,35 | 65,35 | 65,35 | 1,37% | 1,00 |
| 14.03.2025 | 63,21 | 65,47 | 62,93 | 64,47 | -0,42% | - |
| 13.03.2025 | 64,74 | 64,74 | 64,74 | 64,74 | -1,82% | 55,00 |
| 12.03.2025 | 65,58 | 65,94 | 65,58 | 65,94 | -0,38% | 65,00 |
| 11.03.2025 | 66,19 | 66,19 | 66,19 | 66,19 | 1,30% | 1,00 |
| 10.03.2025 | 67,14 | 68,01 | 65,34 | 65,34 | -4,18% | 460,00 |
| 07.03.2025 | 68,19 | 68,19 | 68,19 | 68,19 | -2,98% | 1,00 |
| 06.03.2025 | 71,00 | 71,02 | 69,57 | 70,29 | 0,69% | - |
| 05.03.2025 | 70,06 | 70,70 | 69,01 | 69,80 | 1,14% | - |
| 04.03.2025 | 70,00 | 70,00 | 69,01 | 69,01 | -3,08% | 117,00 |
| 03.03.2025 | 71,79 | 71,79 | 71,20 | 71,20 | -2,29% | 178,00 |
| 28.02.2025 | 72,87 | 72,87 | 72,87 | 72,87 | -3,43% | 60,00 |
| 27.02.2025 | 74,91 | 76,20 | 74,35 | 75,46 | 1,09% | - |
| 26.02.2025 | 73,77 | 75,44 | 73,72 | 74,65 | 3,04% | - |
| 25.02.2025 | 71,50 | 72,44 | 71,50 | 72,44 | 0,92% | 395,00 |
| 24.02.2025 | 71,76 | 72,71 | 70,25 | 71,78 | -3,00% | 3.570,00 |
| 21.02.2025 | 74,31 | 74,39 | 73,81 | 74,00 | -0,62% | 332,00 |
| 20.02.2025 | 76,36 | 76,90 | 73,68 | 74,47 | -4,64% | - |
| 19.02.2025 | 77,02 | 78,09 | 77,02 | 78,09 | 0,35% | 12,00 |
| 18.02.2025 | 77,82 | 77,82 | 77,82 | 77,82 | 1,76% | 16,00 |
| 17.02.2025 | 76,27 | 76,55 | 76,27 | 76,48 | 1,40% | - |
| 14.02.2025 | 75,42 | 75,42 | 75,42 | 75,42 | 1,23% | 7,00 |
| 13.02.2025 | 75,27 | 75,27 | 74,50 | 74,50 | -1,99% | 78,00 |
| 12.02.2025 | 77,62 | 78,60 | 71,56 | 76,01 | -10,70% | 1.087,00 |
| 11.02.2025 | 85,79 | 86,00 | 85,12 | 85,12 | 0,39% | 70,00 |
| 10.02.2025 | 85,38 | 85,79 | 84,79 | 84,79 | 1,81% | 102,00 |
| 07.02.2025 | 83,28 | 83,28 | 83,28 | 83,28 | -0,26% | 4,00 |
| 06.02.2025 | 84,29 | 84,62 | 82,91 | 83,50 | 1,68% | 133,00 |
| 05.02.2025 | 81,29 | 82,12 | 81,20 | 82,12 | 0,79% | 71,00 |
| 04.02.2025 | 79,82 | 81,48 | 79,82 | 81,48 | 2,63% | 480,00 |
| 03.02.2025 | 78,80 | 79,39 | 78,80 | 79,39 | -1,13% | 407,00 |
| 31.01.2025 | 80,84 | 81,26 | 80,27 | 80,30 | -0,85% | - |
| 30.01.2025 | 79,42 | 80,99 | 79,42 | 80,99 | 1,80% | 217,00 |
| 29.01.2025 | 80,75 | 81,15 | 79,24 | 79,56 | -0,55% | - |
| 28.01.2025 | 77,60 | 80,00 | 77,40 | 80,00 | 4,13% | 1.170,00 |
| 27.01.2025 | 73,50 | 77,00 | 73,50 | 76,83 | 0,87% | 84,00 |
| 24.01.2025 | 76,56 | 76,56 | 75,91 | 76,17 | 0,32% | 154,00 |
| 23.01.2025 | 75,90 | 76,29 | 75,18 | 75,93 | -0,30% | - |
| 22.01.2025 | 76,01 | 76,16 | 76,01 | 76,16 | 1,24% | 42,00 |
| 21.01.2025 | 76,23 | 76,23 | 74,84 | 75,23 | 0,02% | 279,00 |
| 20.01.2025 | 75,62 | 75,63 | 74,95 | 75,22 | -0,39% | - |
| 17.01.2025 | 75,51 | 75,51 | 75,51 | 75,51 | 3,87% | 100,00 |
| 16.01.2025 | 72,85 | 72,85 | 72,70 | 72,70 | -1,14% | 93,00 |
| 15.01.2025 | 74,00 | 74,01 | 73,22 | 73,54 | 5,76% | 1.253,00 |
| 14.01.2025 | 69,12 | 70,62 | 69,02 | 69,54 | -0,02% | - |
| 13.01.2025 | 69,55 | 69,55 | 69,55 | 69,55 | 1,08% | 2,00 |
| 10.01.2025 | 69,00 | 69,06 | 67,26 | 68,81 | -0,69% | - |
| 09.01.2025 | 69,29 | 69,29 | 69,29 | 69,29 | 0,51% | 20,00 |
| 08.01.2025 | 68,94 | 68,94 | 68,94 | 68,94 | -2,61% | 7,00 |
| 07.01.2025 | 72,73 | 72,73 | 70,65 | 70,79 | -2,13% | 46,00 |
| 06.01.2025 | 72,71 | 72,71 | 72,02 | 72,33 | 0,81% | 93,00 |
| 03.01.2025 | 71,75 | 71,75 | 71,75 | 71,75 | 1,47% | 44,00 |
| 02.01.2025 | 71,22 | 71,58 | 70,45 | 70,71 | -1,10% | 82,00 |
| 30.12.2024 | 72,00 | 72,50 | 71,50 | 71,50 | -3,42% | 332,00 |
| 27.12.2024 | 74,03 | 74,03 | 74,03 | 74,03 | 0,52% | 10,00 |
| 23.12.2024 | 73,65 | 73,65 | 73,65 | 73,65 | -0,01% | 25,00 |
| 20.12.2024 | 71,28 | 73,66 | 70,66 | 73,66 | 1,29% | 465,00 |
| 19.12.2024 | 72,61 | 72,90 | 72,61 | 72,72 | 0,21% | 400,00 |
| 18.12.2024 | 76,72 | 77,20 | 72,57 | 72,57 | -5,40% | 109,00 |
| 17.12.2024 | 77,98 | 78,17 | 76,71 | 76,71 | -0,54% | 91,00 |
| 16.12.2024 | 77,76 | 77,76 | 77,13 | 77,13 | 1,18% | 48,00 |
| 13.12.2024 | 76,83 | 77,11 | 75,91 | 76,23 | -0,53% | - |
| 12.12.2024 | 77,86 | 77,86 | 76,32 | 76,64 | -2,74% | 91,00 |
| 11.12.2024 | 78,32 | 78,80 | 78,32 | 78,80 | 0,63% | 57,00 |
| 10.12.2024 | 77,78 | 78,96 | 77,16 | 78,31 | 0,77% | - |
| 09.12.2024 | 77,38 | 78,50 | 77,38 | 77,71 | -1,11% | 1.043,00 |
| 06.12.2024 | 78,73 | 78,73 | 78,58 | 78,58 | 1,72% | 32,00 |
| 05.12.2024 | 78,00 | 78,00 | 77,25 | 77,25 | -2,05% | 276,00 |
| 04.12.2024 | 80,15 | 80,75 | 78,82 | 78,87 | -1,47% | - |
| 03.12.2024 | 79,68 | 80,25 | 79,10 | 80,05 | 0,40% | 275,00 |
| 02.12.2024 | 80,10 | 81,10 | 79,73 | 79,73 | -1,18% | 117,00 |
| 29.11.2024 | 80,98 | 80,98 | 80,49 | 80,68 | -0,58% | 84,00 |
| 28.11.2024 | 81,09 | 81,22 | 81,02 | 81,15 | 0,47% | - |
| 27.11.2024 | 80,50 | 80,87 | 80,50 | 80,77 | -0,80% | 45,00 |
| 26.11.2024 | 80,13 | 81,42 | 80,13 | 81,42 | -0,82% | 33,00 |
| 25.11.2024 | 81,06 | 82,09 | 80,88 | 82,09 | 2,68% | 214,00 |
| 22.11.2024 | 79,06 | 80,96 | 78,94 | 79,95 | 4,31% | 258,00 |
| 21.11.2024 | 73,94 | 76,67 | 73,47 | 76,65 | 5,00% | - |
| 20.11.2024 | 72,02 | 73,00 | 72,00 | 73,00 | 3,46% | 47,00 |
| 19.11.2024 | 69,35 | 71,00 | 69,35 | 70,56 | 2,10% | 336,00 |
| 18.11.2024 | 68,96 | 69,11 | 68,96 | 69,11 | -1,92% | 90,00 |