63,200$
3,81%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 60,98 | 65,60 | 60,05 | 63,20 | 3,81% | 1.301.939,00 |
| 17.09.2024 | 61,51 | 62,25 | 59,93 | 60,88 | 0,41% | 668.352,00 |
| 16.09.2024 | 59,30 | 61,06 | 58,31 | 60,63 | 4,82% | 843.060,00 |
| 13.09.2024 | 55,48 | 58,23 | 55,28 | 57,84 | 5,36% | 727.235,00 |
| 12.09.2024 | 54,17 | 54,94 | 53,68 | 54,90 | 1,34% | 272.227,00 |
| 11.09.2024 | 53,99 | 54,48 | 52,17 | 54,17 | -0,31% | 404.331,00 |
| 10.09.2024 | 52,55 | 54,36 | 52,07 | 54,34 | 3,50% | 450.612,00 |
| 09.09.2024 | 51,76 | 52,82 | 51,49 | 52,50 | 1,82% | 411.591,00 |
| 06.09.2024 | 52,18 | 53,65 | 51,16 | 51,56 | -0,81% | 318.094,00 |
| 05.09.2024 | 52,20 | 53,06 | 51,83 | 51,98 | -0,17% | 227.329,00 |
| 04.09.2024 | 51,71 | 52,92 | 51,44 | 52,07 | -0,33% | 291.834,00 |
| 03.09.2024 | 52,81 | 54,53 | 51,85 | 52,24 | -2,23% | 439.756,00 |
| 30.08.2024 | 54,41 | 54,42 | 52,76 | 53,43 | -1,02% | 240.226,00 |
| 29.08.2024 | 55,10 | 55,10 | 53,91 | 53,98 | -0,99% | 292.527,00 |
| 28.08.2024 | 54,98 | 55,26 | 53,85 | 54,52 | -1,69% | 506.060,00 |
| 27.08.2024 | 54,97 | 55,70 | 54,03 | 55,46 | -0,57% | 426.346,00 |
| 26.08.2024 | 55,14 | 56,41 | 55,00 | 55,78 | 2,29% | 524.498,00 |
| 23.08.2024 | 52,27 | 55,34 | 52,06 | 54,53 | 5,21% | 906.827,00 |
| 22.08.2024 | 53,44 | 53,65 | 51,75 | 51,83 | -2,41% | 401.550,00 |
| 21.08.2024 | 53,19 | 53,44 | 52,11 | 53,11 | 0,76% | 742.688,00 |
| 20.08.2024 | 53,86 | 54,43 | 52,35 | 52,71 | -1,73% | 370.468,00 |
| 19.08.2024 | 51,70 | 53,78 | 51,42 | 53,64 | 3,67% | 446.838,00 |
| 16.08.2024 | 50,74 | 51,80 | 50,65 | 51,74 | 0,47% | 367.573,00 |
| 15.08.2024 | 52,09 | 52,24 | 50,75 | 51,50 | -0,66% | 635.168,00 |
| 14.08.2024 | 51,71 | 52,04 | 50,18 | 51,84 | 0,78% | 566.522,00 |
| 13.08.2024 | 49,79 | 51,67 | 49,40 | 51,44 | 4,81% | 502.201,00 |
| 12.08.2024 | 50,13 | 50,13 | 48,70 | 49,08 | -1,76% | 641.928,00 |
| 09.08.2024 | 48,11 | 50,12 | 47,86 | 49,96 | 4,74% | 1.154.259,00 |
| 08.08.2024 | 46,59 | 48,66 | 45,49 | 47,70 | 18,19% | 2.094.581,00 |
| 07.08.2024 | 41,75 | 42,44 | 40,30 | 40,36 | -2,28% | 1.466.622,00 |
| 06.08.2024 | 42,14 | 42,20 | 41,25 | 41,30 | -0,63% | 535.510,00 |
| 05.08.2024 | 41,00 | 42,22 | 40,55 | 41,56 | -3,66% | 754.585,00 |
| 02.08.2024 | 43,22 | 43,49 | 42,23 | 43,14 | -2,73% | 819.687,00 |
| 01.08.2024 | 47,97 | 47,97 | 43,84 | 44,35 | -6,43% | 718.337,00 |
| 31.07.2024 | 48,12 | 49,25 | 47,21 | 47,40 | -0,71% | 780.103,00 |
| 30.07.2024 | 48,30 | 48,30 | 47,01 | 47,74 | -0,31% | 514.106,00 |
| 29.07.2024 | 48,44 | 49,06 | 47,79 | 47,89 | -0,40% | 413.214,00 |
| 26.07.2024 | 48,18 | 49,11 | 47,36 | 48,08 | 1,52% | 550.547,00 |
| 25.07.2024 | 46,30 | 48,15 | 45,87 | 47,36 | 2,42% | 711.776,00 |
| 24.07.2024 | 49,59 | 50,00 | 46,06 | 46,24 | -7,37% | 707.790,00 |
| 23.07.2024 | 49,96 | 50,87 | 49,69 | 49,92 | -0,42% | 308.815,00 |
| 22.07.2024 | 49,46 | 50,29 | 49,13 | 50,13 | 2,10% | 346.616,00 |
| 19.07.2024 | 49,72 | 49,97 | 48,81 | 49,10 | -1,13% | 402.293,00 |
| 18.07.2024 | 51,27 | 52,11 | 49,15 | 49,66 | -3,22% | 395.068,00 |
| 17.07.2024 | 51,63 | 52,84 | 51,25 | 51,31 | -2,42% | 450.428,00 |
| 16.07.2024 | 50,40 | 52,68 | 50,30 | 52,58 | 5,05% | 920.190,00 |
| 15.07.2024 | 49,28 | 50,32 | 48,42 | 50,05 | 2,37% | 668.349,00 |
| 12.07.2024 | 49,07 | 49,41 | 48,04 | 48,89 | 1,12% | 443.746,00 |
| 11.07.2024 | 47,16 | 48,50 | 47,08 | 48,35 | 5,11% | 1.249.740,00 |
| 10.07.2024 | 46,92 | 47,08 | 45,00 | 46,00 | -0,76% | 500.479,00 |
| 09.07.2024 | 45,22 | 46,53 | 44,77 | 46,35 | 2,30% | 623.008,00 |
| 08.07.2024 | 44,65 | 45,68 | 43,81 | 45,31 | 1,48% | 493.892,00 |
| 05.07.2024 | 44,49 | 44,96 | 43,99 | 44,65 | 0,65% | 296.503,00 |
| 03.07.2024 | 43,42 | 45,05 | 43,38 | 44,36 | 2,07% | 199.751,00 |
| 02.07.2024 | 44,25 | 44,37 | 43,27 | 43,46 | -1,63% | 332.358,00 |
| 01.07.2024 | 45,03 | 45,17 | 43,19 | 44,18 | -1,91% | 598.058,00 |
| 28.06.2024 | 45,53 | 46,23 | 44,39 | 45,04 | -0,75% | 1.210.950,00 |
| 27.06.2024 | 45,12 | 45,67 | 44,92 | 45,38 | 0,44% | 380.759,00 |
| 26.06.2024 | 44,38 | 45,36 | 44,12 | 45,18 | 1,28% | 368.516,00 |
| 25.06.2024 | 45,67 | 46,04 | 44,34 | 44,61 | -2,39% | 408.263,00 |
| 24.06.2024 | 47,54 | 48,07 | 45,49 | 45,70 | -3,93% | 346.247,00 |
| 21.06.2024 | 47,61 | 47,69 | 47,13 | 47,57 | 0,15% | 664.047,00 |
| 20.06.2024 | 47,43 | 48,04 | 46,43 | 47,50 | -0,11% | 644.425,00 |
| 18.06.2024 | 45,70 | 47,62 | 45,55 | 47,55 | 4,41% | 566.363,00 |
| 17.06.2024 | 46,50 | 46,60 | 45,48 | 45,54 | -2,17% | 464.080,00 |
| 14.06.2024 | 47,27 | 47,41 | 46,14 | 46,55 | -1,10% | 396.273,00 |
| 13.06.2024 | 47,06 | 47,51 | 46,19 | 47,07 | 0,02% | 558.257,00 |
| 12.06.2024 | 44,42 | 47,55 | 44,42 | 47,06 | 12,75% | 1.327.137,00 |
| 11.06.2024 | 42,34 | 42,35 | 41,37 | 41,74 | -1,90% | 290.612,00 |
| 10.06.2024 | 41,06 | 43,08 | 41,06 | 42,55 | 2,36% | 500.304,00 |
| 07.06.2024 | 40,78 | 41,68 | 40,41 | 41,57 | -0,31% | 252.629,00 |
| 06.06.2024 | 41,64 | 42,02 | 41,41 | 41,70 | -0,38% | 289.597,00 |
| 05.06.2024 | 41,17 | 41,92 | 40,87 | 41,86 | 2,07% | 346.284,00 |
| 04.06.2024 | 40,49 | 41,91 | 40,49 | 41,01 | 0,29% | 421.066,00 |
| 03.06.2024 | 40,37 | 40,90 | 39,83 | 40,89 | 1,84% | 501.325,00 |
| 31.05.2024 | 39,22 | 40,16 | 38,91 | 40,15 | 3,85% | 404.621,00 |
| 30.05.2024 | 38,91 | 39,19 | 38,57 | 38,66 | -0,15% | 436.787,00 |
| 29.05.2024 | 38,57 | 39,22 | 38,40 | 38,72 | -1,12% | 459.116,00 |
| 28.05.2024 | 39,66 | 39,96 | 38,95 | 39,16 | 0,05% | 498.953,00 |
| 24.05.2024 | 39,51 | 39,90 | 39,04 | 39,14 | -0,51% | 354.951,00 |
| 23.05.2024 | 40,86 | 40,98 | 39,18 | 39,34 | -3,67% | 588.042,00 |
| 22.05.2024 | 41,60 | 41,64 | 40,57 | 40,84 | -2,30% | 417.241,00 |
| 21.05.2024 | 42,38 | 42,38 | 41,70 | 41,80 | -1,83% | 488.250,00 |
| 20.05.2024 | 43,20 | 43,51 | 42,53 | 42,58 | -1,78% | 387.616,00 |
| 17.05.2024 | 43,98 | 44,05 | 43,09 | 43,35 | -1,28% | 384.791,00 |
| 16.05.2024 | 43,67 | 44,17 | 43,59 | 43,91 | -0,72% | 437.962,00 |
| 15.05.2024 | 45,09 | 45,17 | 43,25 | 44,23 | 0,87% | 748.920,00 |
| 14.05.2024 | 42,80 | 44,98 | 42,80 | 43,85 | 3,91% | 676.596,00 |
| 13.05.2024 | 42,08 | 42,87 | 41,91 | 42,20 | 0,96% | 473.316,00 |
| 10.05.2024 | 42,59 | 42,59 | 41,59 | 41,80 | -1,55% | 520.996,00 |
| 09.05.2024 | 41,38 | 42,54 | 41,38 | 42,46 | 3,03% | 529.008,00 |
| 08.05.2024 | 41,92 | 42,30 | 41,14 | 41,21 | -2,76% | 711.480,00 |
| 07.05.2024 | 41,22 | 42,81 | 41,22 | 42,38 | 3,24% | 652.423,00 |
| 06.05.2024 | 40,49 | 41,09 | 40,16 | 41,05 | 2,45% | 592.422,00 |
| 03.05.2024 | 40,72 | 41,72 | 39,88 | 40,07 | 2,25% | 879.833,00 |
| 02.05.2024 | 39,79 | 39,88 | 38,06 | 39,19 | -5,43% | 1.537.502,00 |
| 01.05.2024 | 42,03 | 42,85 | 41,09 | 41,44 | -1,31% | 1.055.056,00 |
| 30.04.2024 | 42,73 | 43,18 | 41,93 | 41,99 | -2,60% | 592.941,00 |
| 29.04.2024 | 43,24 | 43,82 | 42,74 | 43,11 | -0,05% | 454.420,00 |
| 26.04.2024 | 42,42 | 43,66 | 42,14 | 43,13 | 1,70% | 380.425,00 |