53,720$
-5,14%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 56,39 | 57,44 | 53,37 | 53,72 | -5,14% | 1.151.064,00 |
| 04.02.2026 | 59,04 | 59,04 | 55,76 | 56,63 | -3,51% | 2.203.360,00 |
| 03.02.2026 | 61,47 | 62,11 | 58,51 | 58,69 | -4,96% | 1.714.311,00 |
| 02.02.2026 | 62,29 | 63,22 | 61,64 | 61,75 | -0,80% | 527.195,00 |
| 30.01.2026 | 64,50 | 64,83 | 61,84 | 62,25 | -4,54% | 590.897,00 |
| 29.01.2026 | 65,98 | 66,23 | 63,85 | 65,21 | 0,34% | 388.312,00 |
| 28.01.2026 | 65,68 | 66,45 | 64,89 | 64,99 | -1,13% | 331.389,00 |
| 27.01.2026 | 69,00 | 69,29 | 65,54 | 65,73 | -3,85% | 412.805,00 |
| 26.01.2026 | 67,34 | 68,85 | 67,34 | 68,36 | 0,60% | 369.636,00 |
| 22.01.2026 | 65,47 | 68,14 | 65,00 | 67,95 | 5,20% | 641.071,00 |
| 21.01.2026 | 66,07 | 66,12 | 63,50 | 64,59 | -0,75% | 1.140.512,00 |
| 20.01.2026 | 66,57 | 66,57 | 64,57 | 65,08 | -3,81% | 399.261,00 |
| 16.01.2026 | 67,20 | 69,54 | 66,90 | 67,66 | 0,73% | 432.671,00 |
| 15.01.2026 | 67,13 | 67,40 | 66,07 | 67,17 | 0,51% | 692.663,00 |
| 14.01.2026 | 68,87 | 68,87 | 66,06 | 66,83 | -1,43% | 987.209,00 |
| 13.01.2026 | 67,14 | 67,89 | 66,29 | 67,80 | 0,98% | 709.705,00 |
| 12.01.2026 | 66,94 | 67,50 | 65,64 | 67,14 | -0,03% | 661.078,00 |
| 09.01.2026 | 68,40 | 71,13 | 67,09 | 67,16 | -2,01% | 814.576,00 |
| 08.01.2026 | 66,74 | 68,98 | 65,87 | 68,54 | 1,65% | 764.818,00 |
| 07.01.2026 | 66,64 | 69,31 | 64,37 | 67,43 | 2,35% | 1.240.273,00 |
| 06.01.2026 | 65,32 | 66,21 | 63,59 | 65,88 | 0,29% | 660.631,00 |
| 05.01.2026 | 65,62 | 67,83 | 65,57 | 65,69 | 0,12% | 635.287,00 |
| 02.01.2026 | 68,23 | 68,70 | 65,59 | 65,61 | -3,84% | 582.672,00 |
| 31.12.2025 | 69,20 | 69,67 | 68,17 | 68,23 | -1,60% | 1.111.451,00 |
| 30.12.2025 | 69,68 | 70,20 | 69,04 | 69,34 | -0,84% | 965.052,00 |
| 29.12.2025 | 69,50 | 70,18 | 68,92 | 69,93 | 0,49% | 811.368,00 |
| 26.12.2025 | 68,74 | 69,75 | 68,74 | 69,59 | 1,07% | 729.762,00 |
| 24.12.2025 | 68,10 | 69,73 | 68,10 | 68,85 | 1,00% | 602.279,00 |
| 23.12.2025 | 67,79 | 68,38 | 67,40 | 68,17 | 0,31% | 821.365,00 |
| 22.12.2025 | 67,71 | 69,49 | 67,26 | 67,96 | -0,01% | 913.036,00 |
| 19.12.2025 | 66,20 | 68,31 | 66,20 | 67,97 | 2,07% | 983.558,00 |
| 18.12.2025 | 68,37 | 69,28 | 65,95 | 66,59 | -1,41% | 1.054.748,00 |
| 17.12.2025 | 68,85 | 69,75 | 67,51 | 67,54 | -2,00% | 1.098.272,00 |
| 16.12.2025 | 66,87 | 70,08 | 66,87 | 68,92 | 3,38% | 1.529.449,00 |
| 15.12.2025 | 67,00 | 67,80 | 63,15 | 66,67 | -7,90% | 2.831.226,00 |
| 12.12.2025 | 73,53 | 73,90 | 71,62 | 72,38 | -1,43% | 715.812,00 |
| 11.12.2025 | 73,62 | 74,80 | 73,00 | 73,43 | 0,11% | 392.774,00 |
| 10.12.2025 | 72,39 | 73,78 | 71,28 | 73,35 | 1,38% | 532.304,00 |
| 09.12.2025 | 70,00 | 72,60 | 69,99 | 72,35 | 2,70% | 394.847,00 |
| 08.12.2025 | 71,89 | 71,98 | 69,98 | 70,45 | -2,00% | 302.956,00 |
| 05.12.2025 | 73,37 | 73,70 | 71,41 | 71,89 | -2,02% | 380.370,00 |
| 04.12.2025 | 73,87 | 74,15 | 72,34 | 73,37 | -0,68% | 337.429,00 |
| 03.12.2025 | 70,99 | 74,22 | 70,56 | 73,87 | 5,26% | 522.512,00 |
| 02.12.2025 | 71,83 | 72,09 | 70,09 | 70,18 | -1,94% | 430.961,00 |
| 01.12.2025 | 71,14 | 72,46 | 70,85 | 71,57 | -1,08% | 372.931,00 |
| 28.11.2025 | 72,39 | 72,67 | 71,88 | 72,35 | -0,23% | 332.432,00 |
| 26.11.2025 | 71,93 | 73,15 | 71,48 | 72,52 | 0,39% | 340.621,00 |
| 25.11.2025 | 70,93 | 72,38 | 70,35 | 72,24 | 2,37% | 743.345,00 |
| 24.11.2025 | 69,98 | 70,82 | 69,64 | 70,57 | 7,40% | 552.734,00 |
| 20.11.2025 | 67,53 | 68,61 | 65,58 | 65,71 | -1,71% | 835.848,00 |
| 19.11.2025 | 66,10 | 67,66 | 65,94 | 66,85 | 1,38% | 694.914,00 |
| 18.11.2025 | 66,49 | 67,35 | 65,57 | 65,94 | -1,73% | 830.164,00 |
| 17.11.2025 | 67,30 | 68,21 | 66,09 | 67,10 | -2,30% | 821.066,00 |
| 13.11.2025 | 69,05 | 70,22 | 68,36 | 68,68 | -1,86% | 853.416,00 |
| 12.11.2025 | 71,80 | 71,80 | 68,35 | 69,98 | -2,63% | 978.311,00 |
| 11.11.2025 | 70,94 | 72,10 | 70,47 | 71,87 | 1,45% | 634.612,00 |
| 10.11.2025 | 71,00 | 71,98 | 69,96 | 70,84 | 0,04% | 581.437,00 |
| 07.11.2025 | 69,19 | 71,06 | 69,13 | 70,81 | 1,56% | 836.887,00 |
| 06.11.2025 | 70,27 | 70,59 | 68,94 | 69,73 | -0,58% | 606.995,00 |
| 05.11.2025 | 69,95 | 70,96 | 69,75 | 70,13 | 0,29% | 444.341,00 |
| 04.11.2025 | 70,58 | 71,04 | 69,87 | 69,93 | -2,10% | 639.384,00 |
| 03.11.2025 | 70,52 | 73,32 | 70,28 | 71,43 | -0,15% | 862.983,00 |
| 31.10.2025 | 69,96 | 72,08 | 66,65 | 71,54 | 4,01% | 1.146.721,00 |
| 30.10.2025 | 68,91 | 70,84 | 68,37 | 68,79 | -0,12% | 948.002,00 |
| 29.10.2025 | 71,95 | 71,95 | 68,75 | 68,87 | -5,44% | 568.679,00 |
| 28.10.2025 | 73,51 | 73,98 | 72,45 | 72,83 | -1,77% | 315.745,00 |
| 27.10.2025 | 74,37 | 75,17 | 73,74 | 74,14 | -0,18% | 595.660,00 |
| 24.10.2025 | 75,46 | 76,32 | 74,19 | 74,27 | -0,42% | 535.348,00 |
| 23.10.2025 | 73,99 | 74,88 | 72,75 | 74,58 | 0,80% | 398.376,00 |
| 22.10.2025 | 73,27 | 74,28 | 72,27 | 73,99 | 0,39% | 620.052,00 |
| 21.10.2025 | 71,10 | 74,45 | 71,04 | 73,70 | 3,13% | 584.231,00 |
| 20.10.2025 | 70,29 | 71,62 | 70,25 | 71,46 | 2,35% | 510.759,00 |
| 17.10.2025 | 69,85 | 70,02 | 68,18 | 69,82 | -1,12% | 388.195,00 |
| 16.10.2025 | 70,00 | 71,94 | 70,00 | 70,61 | 0,94% | 623.401,00 |
| 15.10.2025 | 69,98 | 70,23 | 68,69 | 69,95 | 0,63% | 517.910,00 |
| 14.10.2025 | 66,70 | 70,00 | 66,53 | 69,51 | 3,79% | 648.590,00 |
| 13.10.2025 | 67,46 | 67,49 | 66,24 | 66,97 | 0,07% | 389.796,00 |
| 10.10.2025 | 68,33 | 68,75 | 66,60 | 66,92 | -1,86% | 549.650,00 |
| 09.10.2025 | 68,74 | 69,07 | 67,41 | 68,19 | -1,02% | 458.883,00 |
| 08.10.2025 | 70,14 | 70,24 | 68,50 | 68,89 | -1,70% | 651.766,00 |
| 07.10.2025 | 71,11 | 71,22 | 69,00 | 70,08 | -2,03% | 520.558,00 |
| 06.10.2025 | 74,11 | 74,19 | 70,59 | 71,53 | -1,28% | 713.170,00 |
| 02.10.2025 | 71,29 | 72,64 | 70,86 | 72,46 | 1,80% | 762.891,00 |
| 01.10.2025 | 74,28 | 74,49 | 70,79 | 71,18 | -4,37% | 1.118.307,00 |
| 30.09.2025 | 78,25 | 78,74 | 72,07 | 74,43 | -4,52% | 922.014,00 |
| 29.09.2025 | 77,50 | 78,31 | 76,57 | 77,95 | 1,02% | 398.556,00 |
| 26.09.2025 | 75,71 | 77,44 | 75,38 | 77,16 | 2,24% | 666.321,00 |
| 25.09.2025 | 75,51 | 76,49 | 75,10 | 75,47 | -1,33% | 651.768,00 |
| 24.09.2025 | 75,94 | 78,10 | 75,86 | 76,49 | 0,03% | 790.859,00 |
| 23.09.2025 | 78,85 | 79,00 | 76,28 | 76,47 | -2,19% | 1.073.615,00 |
| 22.09.2025 | 81,52 | 81,53 | 77,77 | 78,18 | -6,58% | 1.130.074,00 |
| 19.09.2025 | 87,28 | 87,28 | 83,18 | 83,69 | -3,18% | 1.277.115,00 |
| 18.09.2025 | 86,55 | 87,37 | 85,40 | 86,44 | -0,37% | 725.632,00 |
| 17.09.2025 | 87,67 | 90,22 | 86,55 | 86,76 | 1,95% | 1.141.915,00 |
| 16.09.2025 | 83,71 | 85,62 | 83,40 | 85,10 | 1,67% | 529.242,00 |
| 15.09.2025 | 84,62 | 84,78 | 82,87 | 83,70 | -0,76% | 452.578,00 |
| 12.09.2025 | 85,24 | 85,50 | 84,24 | 84,34 | -1,64% | 436.565,00 |
| 11.09.2025 | 82,55 | 86,19 | 81,50 | 85,75 | 3,93% | 753.111,00 |
| 10.09.2025 | 85,41 | 85,41 | 82,27 | 82,51 | -1,60% | 528.202,00 |
| 09.09.2025 | 86,08 | 86,10 | 83,73 | 83,85 | -3,11% | 497.118,00 |