41,008€
-0,71%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 41,54 | 41,57 | 40,93 | 41,05 | -0,61% | - |
| 15.05.2024 | 41,74 | 41,74 | 41,30 | 41,30 | 1,21% | 34,00 |
| 14.05.2024 | 42,00 | 42,00 | 40,81 | 40,81 | 3,36% | 64,00 |
| 13.05.2024 | 39,36 | 40,20 | 39,30 | 39,48 | -0,06% | - |
| 10.05.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 2,62% | 2,00 |
| 09.05.2024 | 38,89 | 38,89 | 38,49 | 38,49 | -2,17% | 34,00 |
| 08.05.2024 | 40,02 | 40,07 | 39,18 | 39,34 | -2,39% | - |
| 07.05.2024 | 39,07 | 40,31 | 39,05 | 40,31 | 5,51% | 60,00 |
| 06.05.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,79% | 1,00 |
| 03.05.2024 | 37,53 | 37,53 | 37,53 | 37,53 | 1,13% | 100,00 |
| 02.05.2024 | 36,60 | 37,11 | 36,60 | 37,11 | -8,27% | 92,00 |
| 30.04.2024 | 40,53 | 40,53 | 40,46 | 40,46 | -1,20% | 6,00 |
| 29.04.2024 | 40,95 | 40,95 | 40,95 | 40,95 | -0,22% | 221,00 |
| 26.04.2024 | 40,25 | 41,08 | 39,87 | 41,04 | 2,20% | - |
| 25.04.2024 | 40,37 | 40,84 | 39,40 | 40,15 | -1,02% | - |
| 24.04.2024 | 41,44 | 41,44 | 40,57 | 40,57 | 2,08% | 180,00 |
| 23.04.2024 | 39,74 | 39,74 | 39,74 | 39,74 | 2,37% | 1,00 |
| 22.04.2024 | 39,39 | 39,93 | 38,73 | 38,82 | -1,76% | - |
| 19.04.2024 | 39,52 | 39,52 | 39,52 | 39,52 | -0,20% | 51,00 |
| 18.04.2024 | 40,00 | 40,00 | 39,60 | 39,60 | -1,92% | 100,00 |
| 17.04.2024 | 40,37 | 40,37 | 40,37 | 40,37 | -0,38% | 102,00 |
| 16.04.2024 | 40,19 | 40,53 | 40,19 | 40,53 | -3,51% | 46,00 |
| 15.04.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,00% | 34,00 |
| 12.04.2024 | 42,41 | 42,55 | 42,05 | 42,42 | 0,48% | - |
| 11.04.2024 | 42,22 | 42,22 | 42,22 | 42,22 | -0,19% | 240,00 |
| 10.04.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -3,30% | 61,00 |
| 09.04.2024 | 43,75 | 43,75 | 43,75 | 43,75 | -0,26% | 11,00 |
| 08.04.2024 | 43,86 | 43,86 | 43,86 | 43,86 | 2,67% | 2,00 |
| 05.04.2024 | 43,32 | 43,80 | 41,95 | 42,72 | -3,20% | - |
| 04.04.2024 | 43,03 | 44,13 | 43,01 | 44,13 | 2,06% | 332,00 |
| 03.04.2024 | 43,44 | 43,64 | 43,03 | 43,24 | -4,19% | - |
| 02.04.2024 | 44,69 | 45,13 | 44,69 | 45,13 | -2,00% | 36,00 |
| 28.03.2024 | 46,05 | 46,05 | 46,05 | 46,05 | 0,18% | 1,00 |
| 27.03.2024 | 45,04 | 45,97 | 45,04 | 45,97 | 1,46% | 107,00 |
| 26.03.2024 | 45,30 | 45,31 | 45,30 | 45,31 | -3,96% | 200,00 |
| 25.03.2024 | 47,14 | 47,27 | 47,14 | 47,18 | -1,10% | 316,00 |
| 22.03.2024 | 47,15 | 47,70 | 47,15 | 47,70 | 0,86% | 14,00 |
| 21.03.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 7,26% | 120,00 |
| 20.03.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -1,80% | 70,00 |
| 19.03.2024 | 44,74 | 44,91 | 44,74 | 44,91 | 1,92% | 320,00 |
| 18.03.2024 | 43,49 | 44,06 | 43,49 | 44,06 | -1,65% | 25,00 |
| 15.03.2024 | 50,60 | 50,87 | 44,16 | 44,80 | -11,03% | - |
| 14.03.2024 | 50,35 | 50,35 | 50,35 | 50,35 | -1,22% | 20,00 |
| 13.03.2024 | 51,48 | 53,44 | 50,97 | 50,97 | -1,11% | 149,00 |
| 12.03.2024 | 51,41 | 51,54 | 51,41 | 51,54 | -1,49% | 65,00 |
| 11.03.2024 | 52,32 | 52,32 | 52,32 | 52,32 | -1,49% | 100,00 |
| 08.03.2024 | 53,11 | 53,11 | 53,11 | 53,11 | 3,67% | 38,00 |
| 07.03.2024 | 51,23 | 51,23 | 51,23 | 51,23 | 0,75% | 1,00 |
| 06.03.2024 | 50,16 | 51,16 | 49,49 | 50,85 | -0,92% | - |
| 05.03.2024 | 51,32 | 51,32 | 51,32 | 51,32 | -3,53% | 100,00 |
| 04.03.2024 | 52,55 | 53,50 | 52,09 | 53,20 | 1,43% | - |
| 01.03.2024 | 52,22 | 52,45 | 51,70 | 52,45 | 3,59% | 52,00 |
| 29.02.2024 | 50,30 | 50,63 | 50,30 | 50,63 | -0,98% | 37,00 |
| 28.02.2024 | 50,19 | 51,13 | 50,19 | 51,13 | 1,43% | 23,00 |
| 27.02.2024 | 49,44 | 50,43 | 49,38 | 50,41 | 0,82% | - |
| 26.02.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,46% | 22,00 |
| 23.02.2024 | 49,28 | 49,28 | 49,28 | 49,28 | -1,14% | 3,00 |
| 22.02.2024 | 50,05 | 50,51 | 49,34 | 49,85 | 1,53% | - |
| 21.02.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -0,66% | 50,00 |
| 20.02.2024 | 50,71 | 50,75 | 49,40 | 49,42 | -2,77% | - |
| 19.02.2024 | 50,79 | 50,90 | 50,77 | 50,83 | -1,44% | - |
| 16.02.2024 | 53,74 | 54,10 | 50,84 | 51,58 | -4,38% | - |
| 15.02.2024 | 53,94 | 53,94 | 53,94 | 53,94 | 1,22% | 8,00 |
| 14.02.2024 | 54,78 | 54,78 | 53,29 | 53,29 | 4,27% | 69,00 |
| 13.02.2024 | 51,11 | 51,11 | 51,11 | 51,11 | -1,96% | 20,00 |
| 12.02.2024 | 50,70 | 52,13 | 50,70 | 52,13 | 3,04% | 9,00 |
| 09.02.2024 | 51,99 | 52,16 | 50,59 | 50,59 | -4,64% | 500,00 |
| 08.02.2024 | 53,05 | 53,05 | 53,05 | 53,05 | -0,45% | 6,00 |
| 07.02.2024 | 53,29 | 53,29 | 53,29 | 53,29 | 0,24% | 10,00 |
| 06.02.2024 | 52,16 | 53,29 | 51,96 | 53,16 | 0,06% | - |
| 05.02.2024 | 53,13 | 53,13 | 53,13 | 53,13 | 2,47% | 1,00 |
| 02.02.2024 | 53,37 | 53,37 | 51,85 | 51,85 | -2,98% | 96,00 |
| 01.02.2024 | 53,01 | 53,44 | 53,01 | 53,44 | 2,36% | 77,00 |
| 31.01.2024 | 52,21 | 52,21 | 52,21 | 52,21 | -1,49% | 4,00 |
| 30.01.2024 | 54,00 | 54,00 | 53,00 | 53,00 | -0,08% | 341,00 |
| 29.01.2024 | 53,04 | 53,04 | 53,04 | 53,04 | 1,32% | 40,00 |
| 26.01.2024 | 52,25 | 52,35 | 52,25 | 52,35 | 2,95% | 253,00 |
| 25.01.2024 | 50,01 | 51,03 | 49,78 | 50,85 | -0,15% | - |
| 24.01.2024 | 50,34 | 51,51 | 50,34 | 50,93 | 1,79% | - |
| 23.01.2024 | 51,09 | 51,09 | 50,03 | 50,03 | -0,97% | 81,00 |
| 22.01.2024 | 50,52 | 50,52 | 50,52 | 50,52 | 5,64% | 30,00 |
| 19.01.2024 | 48,00 | 48,00 | 47,83 | 47,83 | -0,22% | 430,00 |
| 18.01.2024 | 47,64 | 48,52 | 47,61 | 47,93 | 1,11% | - |
| 17.01.2024 | 47,41 | 47,41 | 47,41 | 47,41 | -1,69% | 6,00 |
| 16.01.2024 | 48,78 | 48,97 | 47,88 | 48,22 | -1,24% | - |
| 15.01.2024 | 48,80 | 48,89 | 48,71 | 48,83 | -0,20% | - |
| 12.01.2024 | 48,93 | 48,93 | 48,93 | 48,93 | 2,73% | 170,00 |
| 11.01.2024 | 49,86 | 50,02 | 47,59 | 47,63 | -4,02% | - |
| 10.01.2024 | 50,63 | 51,17 | 48,93 | 49,62 | -2,47% | - |
| 09.01.2024 | 50,74 | 51,10 | 50,24 | 50,88 | 1,25% | - |
| 08.01.2024 | 48,86 | 50,35 | 48,81 | 50,25 | 1,74% | - |
| 05.01.2024 | 49,39 | 49,39 | 49,39 | 49,39 | -0,09% | 1,00 |
| 04.01.2024 | 50,32 | 50,32 | 49,43 | 49,43 | -5,94% | 212,00 |
| 03.01.2024 | 52,55 | 52,55 | 52,55 | 52,55 | -0,34% | 1,00 |
| 02.01.2024 | 52,76 | 52,76 | 52,00 | 52,73 | -0,62% | 66,00 |
| 29.12.2023 | 52,79 | 53,06 | 52,79 | 53,06 | -1,04% | 26,00 |
| 28.12.2023 | 53,25 | 53,78 | 53,25 | 53,62 | 0,13% | 140,00 |
| 27.12.2023 | 53,34 | 53,55 | 52,84 | 53,55 | 0,17% | 60,00 |
| 22.12.2023 | 53,39 | 53,46 | 53,38 | 53,46 | 0,15% | 284,00 |
| 21.12.2023 | 51,87 | 54,13 | 51,87 | 53,38 | 2,46% | 385,00 |