75,950€
7,61%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 75,75 | 76,54 | 75,20 | 75,88 | 0,77% | - |
| 21.11.2024 | 71,11 | 75,40 | 70,58 | 75,30 | 10,41% | - |
| 20.11.2024 | 68,20 | 68,20 | 68,20 | 68,20 | 2,68% | - |
| 19.11.2024 | 66,42 | 66,42 | 66,42 | 66,42 | -0,36% | - |
| 18.11.2024 | 66,66 | 66,66 | 66,66 | 66,66 | -1,16% | - |
| 15.11.2024 | 67,44 | 67,44 | 67,44 | 67,44 | -0,65% | - |
| 14.11.2024 | 67,88 | 67,88 | 67,88 | 67,88 | 1,10% | - |
| 13.11.2024 | 67,14 | 67,14 | 67,14 | 67,14 | -0,91% | - |
| 12.11.2024 | 67,76 | 67,76 | 67,76 | 67,76 | 2,54% | - |
| 11.11.2024 | 66,08 | 66,08 | 66,08 | 66,08 | 2,35% | - |
| 08.11.2024 | 64,56 | 64,56 | 64,56 | 64,56 | 8,80% | - |
| 07.11.2024 | 59,34 | 59,34 | 59,34 | 59,34 | 4,07% | - |
| 06.11.2024 | 57,02 | 57,02 | 57,02 | 57,02 | 6,70% | - |
| 05.11.2024 | 53,44 | 53,44 | 53,44 | 53,44 | 1,71% | - |
| 04.11.2024 | 52,54 | 52,54 | 52,54 | 52,54 | -1,05% | - |
| 01.11.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 0,87% | - |
| 31.10.2024 | 52,64 | 52,64 | 52,64 | 52,64 | 1,46% | - |
| 30.10.2024 | 51,88 | 51,88 | 51,88 | 51,88 | -0,50% | - |
| 29.10.2024 | 51,06 | 52,14 | 51,06 | 52,14 | 1,48% | 100,00 |
| 28.10.2024 | 51,38 | 51,38 | 51,38 | 51,38 | 0,86% | - |
| 25.10.2024 | 50,94 | 50,94 | 50,94 | 50,94 | 0,16% | - |
| 24.10.2024 | 50,86 | 50,86 | 50,86 | 50,86 | -1,70% | - |
| 23.10.2024 | 51,74 | 51,74 | 51,74 | 51,74 | -3,69% | - |
| 22.10.2024 | 53,72 | 53,72 | 53,72 | 53,72 | -1,25% | - |
| 21.10.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 1,64% | - |
| 18.10.2024 | 53,52 | 53,52 | 53,52 | 53,52 | -1,51% | - |
| 17.10.2024 | 54,34 | 54,34 | 54,34 | 54,34 | 0,59% | - |
| 16.10.2024 | 54,02 | 54,02 | 54,02 | 54,02 | -1,64% | - |
| 15.10.2024 | 54,92 | 54,92 | 54,92 | 54,92 | 0,44% | - |
| 14.10.2024 | 54,68 | 54,68 | 54,68 | 54,68 | 3,56% | - |
| 11.10.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,30% | - |
| 10.10.2024 | 52,64 | 52,64 | 52,64 | 52,64 | -2,45% | - |
| 09.10.2024 | 53,96 | 53,96 | 53,96 | 53,96 | 2,51% | - |
| 08.10.2024 | 52,64 | 52,64 | 52,64 | 52,64 | -3,66% | - |
| 07.10.2024 | 54,64 | 54,64 | 54,64 | 54,64 | -0,76% | - |
| 04.10.2024 | 55,06 | 55,06 | 55,06 | 55,06 | 0,40% | - |
| 03.10.2024 | 54,84 | 54,84 | 54,84 | 54,84 | -1,30% | - |
| 02.10.2024 | 55,56 | 55,56 | 55,56 | 55,56 | 1,83% | - |
| 01.10.2024 | 54,56 | 54,56 | 54,56 | 54,56 | -2,33% | - |
| 30.09.2024 | 55,86 | 55,86 | 55,86 | 55,86 | -0,21% | - |
| 27.09.2024 | 55,98 | 55,98 | 55,98 | 55,98 | -1,62% | - |
| 26.09.2024 | 56,90 | 56,90 | 56,90 | 56,90 | -1,63% | - |
| 25.09.2024 | 57,06 | 57,84 | 57,06 | 57,84 | 2,81% | 10,00 |
| 24.09.2024 | 56,26 | 56,26 | 56,26 | 56,26 | -1,92% | - |
| 23.09.2024 | 57,36 | 57,36 | 57,36 | 57,36 | -0,86% | - |
| 20.09.2024 | 57,86 | 57,86 | 57,86 | 57,86 | 3,92% | - |
| 19.09.2024 | 55,68 | 55,68 | 55,68 | 55,68 | 3,42% | - |
| 18.09.2024 | 53,84 | 53,84 | 53,84 | 53,84 | 0,67% | - |
| 17.09.2024 | 53,48 | 53,48 | 53,48 | 53,48 | 4,53% | - |
| 16.09.2024 | 51,16 | 51,16 | 51,16 | 51,16 | 5,44% | - |
| 13.09.2024 | 48,52 | 48,52 | 48,52 | 48,52 | -0,98% | - |
| 12.09.2024 | 48,30 | 49,00 | 48,30 | 49,00 | 2,08% | 40,00 |
| 11.09.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 3,27% | - |
| 10.09.2024 | 46,48 | 46,48 | 46,48 | 46,48 | 1,77% | - |
| 09.09.2024 | 45,67 | 45,67 | 45,67 | 45,67 | -0,31% | - |
| 06.09.2024 | 45,81 | 45,81 | 45,81 | 45,81 | -0,43% | - |
| 05.09.2024 | 46,01 | 46,01 | 46,01 | 46,01 | -0,24% | - |
| 04.09.2024 | 46,12 | 46,12 | 46,12 | 46,12 | -2,41% | - |
| 03.09.2024 | 47,26 | 47,26 | 47,26 | 47,26 | -0,13% | - |
| 02.09.2024 | 47,38 | 47,38 | 47,32 | 47,32 | -1,00% | - |
| 30.08.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,62% | - |
| 29.08.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -2,39% | - |
| 28.08.2024 | 49,28 | 49,28 | 49,28 | 49,28 | 0,65% | - |
| 27.08.2024 | 48,96 | 48,96 | 48,96 | 48,96 | 2,45% | - |
| 26.08.2024 | 47,79 | 47,79 | 47,79 | 47,79 | 4,57% | - |
| 23.08.2024 | 45,70 | 45,70 | 45,70 | 45,70 | -2,12% | - |
| 22.08.2024 | 46,69 | 46,69 | 46,69 | 46,69 | 0,41% | - |
| 21.08.2024 | 46,50 | 46,50 | 46,50 | 46,50 | -2,00% | - |
| 20.08.2024 | 47,45 | 47,45 | 47,45 | 47,45 | -0,82% | - |
| 19.08.2024 | 45,83 | 47,84 | 45,83 | 47,84 | 3,95% | 100,00 |
| 16.08.2024 | 46,02 | 46,02 | 46,02 | 46,02 | -0,45% | - |
| 15.08.2024 | 46,23 | 46,23 | 46,23 | 46,23 | 0,76% | - |
| 14.08.2024 | 45,88 | 45,88 | 45,88 | 45,88 | 4,30% | - |
| 13.08.2024 | 43,99 | 43,99 | 43,99 | 43,99 | -1,74% | - |
| 12.08.2024 | 44,77 | 44,77 | 44,77 | 44,77 | 4,70% | - |
| 09.08.2024 | 42,76 | 42,76 | 42,76 | 42,76 | 3,89% | - |
| 08.08.2024 | 41,16 | 41,16 | 41,16 | 41,16 | 10,91% | - |
| 07.08.2024 | 37,11 | 37,11 | 37,11 | 37,11 | 0,35% | - |
| 06.08.2024 | 36,98 | 36,98 | 36,98 | 36,98 | 1,87% | - |
| 05.08.2024 | 37,71 | 37,71 | 36,30 | 36,30 | -9,02% | 2,00 |
| 02.08.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -7,04% | - |
| 01.08.2024 | 42,92 | 42,92 | 42,92 | 42,92 | -0,58% | - |
| 31.07.2024 | 43,17 | 43,17 | 43,17 | 43,17 | -0,30% | - |
| 30.07.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -0,37% | - |
| 29.07.2024 | 43,46 | 43,46 | 43,46 | 43,46 | 1,54% | - |
| 26.07.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 2,51% | - |
| 25.07.2024 | 41,75 | 41,75 | 41,75 | 41,75 | -7,14% | - |
| 24.07.2024 | 44,96 | 44,96 | 44,96 | 44,96 | -0,13% | - |
| 23.07.2024 | 45,02 | 45,02 | 45,02 | 45,02 | 1,99% | - |
| 22.07.2024 | 44,14 | 44,14 | 44,14 | 44,14 | -1,21% | - |
| 19.07.2024 | 44,68 | 44,68 | 44,68 | 44,68 | -2,85% | - |
| 18.07.2024 | 45,99 | 45,99 | 45,99 | 45,99 | -2,63% | - |
| 17.07.2024 | 47,23 | 47,23 | 47,23 | 47,23 | 4,82% | - |
| 16.07.2024 | 45,06 | 45,06 | 45,06 | 45,06 | 2,39% | - |
| 15.07.2024 | 44,01 | 44,01 | 44,01 | 44,01 | 0,94% | - |
| 12.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 5,09% | - |
| 11.07.2024 | 41,49 | 41,49 | 41,49 | 41,49 | -0,88% | - |
| 10.07.2024 | 41,86 | 41,86 | 41,86 | 41,86 | 2,22% | - |
| 09.07.2024 | 40,95 | 40,95 | 40,95 | 40,95 | 1,82% | - |
| 08.07.2024 | 40,22 | 40,22 | 40,22 | 40,22 | 0,05% | - |