28,650€
0,53%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,29 | 28,50 | 28,29 | 28,50 | 4,36% | 657,00 |
| 19.10.2026 | 27,56 | 27,61 | 26,95 | 27,31 | -1,50% | - |
| 16.10.2026 | 28,10 | 28,19 | 27,73 | 27,73 | 3,09% | 540,00 |
| 15.10.2026 | 25,33 | 26,90 | 25,33 | 26,90 | 7,58% | 380,00 |
| 14.10.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,36% | 4,00 |
| 13.10.2026 | 25,03 | 25,03 | 24,86 | 24,91 | -2,06% | 417,00 |
| 12.10.2026 | 25,95 | 26,05 | 25,21 | 25,44 | -3,09% | - |
| 09.10.2026 | 25,87 | 26,25 | 25,87 | 26,25 | 5,63% | 248,00 |
| 08.10.2026 | 24,20 | 24,85 | 24,20 | 24,85 | 2,57% | 206,00 |
| 07.10.2026 | 24,63 | 24,74 | 24,10 | 24,22 | -2,84% | - |
| 06.10.2026 | 24,59 | 24,93 | 24,59 | 24,93 | 1,94% | 182,00 |
| 05.10.2026 | 24,46 | 24,46 | 24,46 | 24,46 | -1,15% | 40,00 |
| 02.10.2026 | 24,75 | 25,27 | 24,45 | 24,74 | 1,66% | - |
| 01.10.2026 | 24,34 | 24,34 | 24,34 | 24,34 | 1,35% | 60,00 |
| 30.09.2026 | 24,29 | 24,31 | 24,01 | 24,01 | -1,42% | 339,00 |
| 29.09.2026 | 24,36 | 24,36 | 24,36 | 24,36 | 0,31% | 187,00 |
| 28.09.2026 | 25,08 | 25,08 | 24,28 | 24,28 | -3,57% | 75,00 |
| 25.09.2026 | 24,89 | 25,18 | 24,87 | 25,18 | 2,01% | 561,00 |
| 24.09.2026 | 25,22 | 25,22 | 24,69 | 24,69 | -5,85% | 80,00 |
| 23.09.2026 | 27,11 | 27,19 | 26,03 | 26,22 | -3,37% | - |
| 22.09.2026 | 27,13 | 27,14 | 27,13 | 27,14 | 3,02% | 43,00 |
| 21.09.2026 | 26,34 | 26,34 | 26,34 | 26,34 | -0,59% | 50,00 |
| 18.09.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -4,42% | 100,00 |
| 17.09.2026 | 27,72 | 27,72 | 27,72 | 27,72 | 0,18% | 167,00 |
| 16.09.2026 | 28,23 | 28,36 | 27,10 | 27,67 | -0,34% | - |
| 15.09.2026 | 28,54 | 28,54 | 27,77 | 27,77 | -2,99% | 6,00 |
| 14.09.2026 | 28,07 | 28,78 | 28,04 | 28,62 | 3,10% | - |
| 11.09.2026 | 27,04 | 27,83 | 26,95 | 27,76 | 0,74% | - |
| 10.09.2026 | 27,93 | 27,93 | 27,56 | 27,56 | -0,24% | 520,00 |
| 09.09.2026 | 27,81 | 28,05 | 27,36 | 27,62 | -1,58% | - |
| 08.09.2026 | 29,74 | 29,95 | 28,01 | 28,07 | -5,04% | - |
| 07.09.2026 | 29,66 | 29,67 | 29,53 | 29,56 | -1,48% | - |
| 04.09.2026 | 29,55 | 30,00 | 29,55 | 30,00 | -0,27% | 230,00 |
| 03.09.2026 | 29,82 | 31,42 | 29,69 | 30,08 | 1,22% | - |
| 02.09.2026 | 29,72 | 29,72 | 29,72 | 29,72 | -0,42% | 100,00 |
| 01.09.2026 | 29,85 | 29,85 | 29,85 | 29,85 | -2,15% | 23,00 |
| 31.08.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -1,17% | 30,00 |
| 28.08.2026 | 30,86 | 30,86 | 30,86 | 30,86 | 3,83% | 9,00 |
| 27.08.2026 | 30,06 | 30,43 | 29,40 | 29,72 | -1,32% | - |
| 26.08.2026 | 30,73 | 30,73 | 30,10 | 30,12 | -2,33% | 938,00 |
| 25.08.2026 | 32,37 | 32,37 | 30,84 | 30,84 | -2,39% | 40,00 |
| 24.08.2026 | 31,72 | 31,72 | 31,60 | 31,60 | 1,49% | 40,00 |
| 21.08.2026 | 31,13 | 31,13 | 31,13 | 31,13 | 2,12% | 1,00 |
| 20.08.2026 | 30,49 | 30,49 | 30,49 | 30,49 | -2,84% | 100,00 |
| 19.08.2026 | 30,68 | 31,38 | 30,10 | 31,38 | 4,30% | 1.840,00 |
| 18.08.2026 | 29,12 | 30,28 | 29,05 | 30,08 | -0,21% | - |
| 17.08.2026 | 30,15 | 30,15 | 30,15 | 30,15 | 0,72% | 110,00 |
| 14.08.2026 | 29,93 | 29,93 | 29,93 | 29,93 | 0,92% | 30,00 |
| 13.08.2026 | 28,90 | 30,19 | 28,70 | 29,66 | 4,43% | - |
| 12.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -4,95% | 100,00 |
| 11.08.2026 | 29,23 | 29,99 | 28,33 | 29,88 | 2,62% | - |
| 10.08.2026 | 29,12 | 29,12 | 29,12 | 29,12 | -0,56% | 17,00 |
| 07.08.2026 | 28,98 | 29,99 | 28,83 | 29,28 | 6,72% | - |
| 06.08.2026 | 29,09 | 30,00 | 27,44 | 27,44 | -12,77% | 355,00 |
| 05.08.2026 | 31,45 | 31,45 | 31,45 | 31,45 | 0,75% | 100,00 |
| 04.08.2026 | 31,22 | 31,22 | 31,22 | 31,22 | 3,51% | 362,00 |
| 03.08.2026 | 29,70 | 30,80 | 29,61 | 30,16 | 3,97% | - |
| 31.07.2026 | 29,33 | 29,81 | 28,94 | 29,01 | 3,18% | - |
| 30.07.2026 | 28,11 | 28,11 | 28,11 | 28,11 | -4,19% | 50,00 |
| 29.07.2026 | 29,34 | 29,34 | 29,34 | 29,34 | -0,38% | 11,00 |
| 28.07.2026 | 28,18 | 29,45 | 28,18 | 29,45 | 3,16% | - |
| 27.07.2026 | 27,17 | 28,62 | 27,17 | 28,55 | 7,72% | - |
| 24.07.2026 | 26,07 | 26,54 | 26,04 | 26,51 | 1,50% | - |
| 23.07.2026 | 27,40 | 27,52 | 26,08 | 26,11 | -5,42% | - |
| 22.07.2026 | 27,86 | 28,19 | 27,26 | 27,61 | -4,10% | - |
| 21.07.2026 | 28,92 | 28,92 | 28,79 | 28,79 | -0,70% | 368,00 |
| 20.07.2026 | 29,61 | 29,74 | 28,57 | 28,99 | 0,06% | - |
| 17.07.2026 | 29,57 | 29,92 | 28,96 | 28,98 | -2,54% | - |
| 16.07.2026 | 29,54 | 30,00 | 29,14 | 29,73 | 0,15% | - |
| 15.07.2026 | 27,88 | 29,82 | 27,85 | 29,69 | 5,04% | - |
| 14.07.2026 | 28,26 | 28,26 | 28,26 | 28,26 | 0,37% | 160,00 |
| 13.07.2026 | 28,16 | 28,16 | 28,16 | 28,16 | -6,15% | 12,00 |
| 10.07.2026 | 29,51 | 30,00 | 29,51 | 30,00 | 2,85% | 21,00 |
| 09.07.2026 | 28,38 | 29,17 | 28,38 | 29,17 | 5,41% | 40,00 |
| 08.07.2026 | 28,61 | 28,80 | 27,49 | 27,67 | -5,28% | - |
| 07.07.2026 | 29,22 | 29,22 | 29,22 | 29,22 | -0,71% | 8,00 |
| 06.07.2026 | 29,43 | 29,43 | 29,43 | 29,43 | 0,41% | 200,00 |
| 03.07.2026 | 29,33 | 29,33 | 29,31 | 29,31 | 0,03% | 100,00 |
| 02.07.2026 | 28,92 | 29,67 | 28,71 | 29,30 | -0,80% | - |
| 01.07.2026 | 27,57 | 29,53 | 27,57 | 29,53 | 9,74% | 255,00 |
| 30.06.2026 | 26,92 | 26,92 | 26,91 | 26,91 | -1,46% | 405,00 |
| 29.06.2026 | 27,31 | 27,31 | 27,31 | 27,31 | 1,01% | 4,00 |
| 26.06.2026 | 25,87 | 27,04 | 25,66 | 27,04 | 3,02% | - |
| 25.06.2026 | 26,96 | 27,09 | 26,25 | 26,25 | -3,71% | 524,00 |
| 24.06.2026 | 27,26 | 27,26 | 27,26 | 27,26 | 2,12% | 20,00 |
| 23.06.2026 | 26,62 | 26,69 | 26,58 | 26,69 | -1,26% | 635,00 |
| 22.06.2026 | 28,11 | 28,11 | 27,03 | 27,03 | -4,24% | 280,00 |
| 19.06.2026 | 28,02 | 28,27 | 28,01 | 28,23 | 0,19% | - |
| 18.06.2026 | 28,23 | 28,23 | 28,18 | 28,18 | -4,25% | 369,00 |
| 17.06.2026 | 29,43 | 29,43 | 29,43 | 29,43 | 3,43% | 60,00 |
| 16.06.2026 | 27,96 | 28,45 | 27,96 | 28,45 | -1,20% | 1.216,00 |
| 15.06.2026 | 28,50 | 28,80 | 28,30 | 28,80 | 0,84% | 930,00 |
| 12.06.2026 | 28,51 | 28,56 | 28,51 | 28,56 | 3,85% | 92,00 |
| 11.06.2026 | 29,51 | 29,66 | 27,35 | 27,50 | -8,84% | - |
| 10.06.2026 | 30,60 | 30,82 | 29,92 | 30,16 | -0,56% | - |
| 09.06.2026 | 30,14 | 31,25 | 29,83 | 30,33 | -0,11% | - |
| 08.06.2026 | 30,10 | 30,63 | 30,10 | 30,37 | -1,64% | 36,00 |
| 05.06.2026 | 30,64 | 30,87 | 30,59 | 30,87 | -1,80% | 217,00 |
| 04.06.2026 | 30,52 | 31,77 | 30,35 | 31,44 | 4,38% | - |
| 03.06.2026 | 31,52 | 31,52 | 30,12 | 30,12 | -3,74% | 1.520,00 |