80,650€
1,37%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 79,53 | 81,30 | 79,04 | 80,99 | 1,79% | - |
| 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 |
| 15.11.2024 | 70,46 | 70,46 | 70,46 | 70,46 | -1,33% | 1,00 |
| 14.11.2024 | 71,45 | 71,45 | 71,41 | 71,41 | 2,88% | 45,00 |
| 13.11.2024 | 69,76 | 69,76 | 69,41 | 69,41 | -1,87% | 130,00 |
| 12.11.2024 | 70,74 | 71,49 | 70,73 | 70,73 | 0,08% | 442,00 |
| 11.11.2024 | 69,97 | 70,67 | 69,97 | 70,67 | 8,27% | 55,00 |
| 08.11.2024 | 67,06 | 67,06 | 65,27 | 65,27 | -3,38% | 79,00 |
| 07.11.2024 | 61,81 | 67,82 | 61,81 | 67,55 | 23,94% | 472,00 |
| 06.11.2024 | 59,91 | 59,91 | 54,24 | 54,50 | -4,30% | 101,00 |
| 05.11.2024 | 55,46 | 56,95 | 55,46 | 56,95 | 0,11% | 230,00 |
| 04.11.2024 | 56,89 | 56,89 | 56,89 | 56,89 | 1,83% | 150,00 |
| 01.11.2024 | 55,93 | 55,93 | 55,87 | 55,87 | 2,25% | 79,00 |
| 31.10.2024 | 54,53 | 54,64 | 54,03 | 54,64 | -0,64% | 362,00 |
| 30.10.2024 | 53,61 | 54,99 | 53,61 | 54,99 | 2,69% | 67,00 |
| 29.10.2024 | 54,96 | 54,96 | 53,50 | 53,55 | -3,51% | 387,00 |
| 28.10.2024 | 55,49 | 55,50 | 55,49 | 55,50 | -0,98% | 100,00 |
| 25.10.2024 | 55,70 | 56,05 | 55,68 | 56,05 | 0,09% | 352,00 |
| 24.10.2024 | 55,61 | 56,00 | 55,54 | 56,00 | -0,60% | 115,00 |
| 23.10.2024 | 55,83 | 56,34 | 55,83 | 56,34 | 0,02% | 57,00 |
| 22.10.2024 | 58,20 | 58,83 | 56,19 | 56,33 | -3,94% | 3.194,00 |
| 21.10.2024 | 58,43 | 58,64 | 58,43 | 58,64 | 0,98% | 148,00 |
| 18.10.2024 | 58,07 | 58,07 | 58,07 | 58,07 | 1,20% | 22,00 |
| 17.10.2024 | 57,38 | 57,38 | 57,38 | 57,38 | -2,21% | 23,00 |
| 16.10.2024 | 58,19 | 59,02 | 57,68 | 58,68 | 0,83% | - |
| 15.10.2024 | 57,94 | 58,60 | 57,17 | 58,19 | 1,72% | - |
| 14.10.2024 | 57,41 | 57,95 | 56,64 | 57,21 | 1,27% | - |
| 11.10.2024 | 56,49 | 56,49 | 56,49 | 56,49 | 2,30% | 55,00 |
| 10.10.2024 | 54,32 | 55,22 | 54,32 | 55,22 | -0,05% | 57,00 |
| 09.10.2024 | 55,25 | 55,25 | 55,25 | 55,25 | -2,92% | 400,00 |
| 08.10.2024 | 55,26 | 57,85 | 55,19 | 56,91 | 2,74% | - |
| 07.10.2024 | 57,24 | 57,27 | 54,88 | 55,39 | -3,42% | - |
| 04.10.2024 | 57,35 | 57,35 | 57,35 | 57,35 | 0,83% | 105,00 |
| 03.10.2024 | 56,94 | 57,16 | 56,20 | 56,88 | -0,25% | 576,00 |
| 02.10.2024 | 57,92 | 57,92 | 57,02 | 57,02 | -2,35% | 69,00 |
| 01.10.2024 | 57,60 | 58,39 | 57,32 | 58,39 | 0,93% | 251,00 |
| 30.09.2024 | 58,56 | 59,04 | 57,47 | 57,85 | -0,99% | - |
| 27.09.2024 | 59,25 | 59,25 | 58,43 | 58,43 | -0,89% | 84,00 |
| 26.09.2024 | 59,51 | 60,43 | 58,54 | 58,96 | -0,65% | - |
| 25.09.2024 | 60,00 | 60,00 | 59,34 | 59,34 | 0,78% | 47,00 |
| 24.09.2024 | 59,15 | 59,15 | 58,88 | 58,88 | -0,74% | 15,00 |
| 23.09.2024 | 60,22 | 60,22 | 59,32 | 59,32 | -1,29% | 190,00 |
| 20.09.2024 | 60,28 | 61,62 | 59,91 | 60,10 | -0,93% | - |
| 19.09.2024 | 59,53 | 61,75 | 59,45 | 60,66 | 7,32% | - |
| 18.09.2024 | 56,55 | 57,12 | 56,07 | 56,53 | 0,41% | - |
| 17.09.2024 | 56,26 | 57,76 | 56,24 | 56,30 | 1,69% | - |
| 16.09.2024 | 53,85 | 56,36 | 53,80 | 55,36 | 9,00% | - |
| 13.09.2024 | 50,79 | 50,79 | 50,79 | 50,79 | 0,42% | - |
| 12.09.2024 | 50,58 | 50,58 | 50,58 | 50,58 | 0,24% | - |
| 11.09.2024 | 50,46 | 50,46 | 50,46 | 50,46 | 1,49% | - |
| 10.09.2024 | 48,88 | 49,91 | 48,72 | 49,72 | 3,14% | - |
| 09.09.2024 | 48,33 | 49,26 | 48,09 | 48,21 | -1,21% | - |
| 06.09.2024 | 48,20 | 50,03 | 47,60 | 48,80 | 0,84% | - |