Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 62,18 | 62,48 | 62,18 | 62,48 | 0,64% | 41,00 |
| 27.11.2025 | 62,08 | 62,08 | 62,08 | 62,08 | 0,03% | - |
| 26.11.2025 | 62,06 | 62,06 | 62,06 | 62,06 | 2,17% | - |
| 25.11.2025 | 60,74 | 60,74 | 60,74 | 60,74 | 0,60% | - |
| 24.11.2025 | 60,38 | 60,38 | 60,38 | 60,38 | 6,45% | - |
| 21.11.2025 | 56,72 | 56,72 | 56,72 | 56,72 | -3,90% | - |
| 20.11.2025 | 57,98 | 59,02 | 57,98 | 59,02 | 4,46% | 12,00 |
| 19.11.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,12% | - |
| 18.11.2025 | 57,14 | 57,14 | 57,14 | 57,14 | -0,70% | - |
| 17.11.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -1,64% | - |
| 14.11.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -2,69% | - |
| 13.11.2025 | 60,12 | 60,12 | 60,12 | 60,12 | -2,53% | - |
| 12.11.2025 | 61,68 | 61,68 | 61,68 | 61,68 | 1,38% | - |
| 11.11.2025 | 60,84 | 60,84 | 60,84 | 60,84 | -0,10% | - |
| 10.11.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 1,33% | - |
| 07.11.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -0,60% | - |
| 06.11.2025 | 60,46 | 60,46 | 60,46 | 60,46 | 0,00% | - |
| 05.11.2025 | 60,46 | 60,46 | 60,46 | 60,46 | -1,14% | - |
| 04.11.2025 | 61,16 | 61,16 | 61,16 | 61,16 | -0,62% | - |
| 03.11.2025 | 61,54 | 61,54 | 61,54 | 61,54 | -2,32% | - |
| 31.10.2025 | 60,20 | 63,00 | 60,20 | 63,00 | 6,53% | 260,00 |
| 30.10.2025 | 59,14 | 59,14 | 59,14 | 59,14 | -1,43% | - |
| 29.10.2025 | 62,12 | 62,14 | 60,00 | 60,00 | -6,45% | 910,00 |
| 28.10.2025 | 63,24 | 64,14 | 63,24 | 64,14 | 0,00% | 60,00 |
| 27.10.2025 | 64,14 | 64,14 | 64,14 | 64,14 | 0,38% | - |
| 24.10.2025 | 63,90 | 63,90 | 63,90 | 63,90 | 0,95% | - |
| 23.10.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 0,38% | - |
| 22.10.2025 | 63,06 | 63,06 | 63,06 | 63,06 | 3,44% | - |
| 21.10.2025 | 60,96 | 60,96 | 60,96 | 60,96 | 2,32% | - |
| 20.10.2025 | 59,58 | 59,58 | 59,58 | 59,58 | 0,68% | - |
| 17.10.2025 | 59,62 | 59,62 | 58,06 | 59,18 | -0,74% | 1.300,00 |
| 16.10.2025 | 59,62 | 59,62 | 59,62 | 59,62 | -1,23% | - |
| 15.10.2025 | 59,52 | 60,36 | 59,52 | 60,36 | 5,49% | 220,00 |
| 14.10.2025 | 57,22 | 57,22 | 57,22 | 57,22 | -1,24% | - |
| 13.10.2025 | 58,50 | 58,70 | 57,94 | 57,94 | -1,13% | 759,00 |
| 10.10.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -0,71% | - |
| 09.10.2025 | 58,82 | 59,06 | 58,82 | 59,02 | -1,50% | 4.000,00 |
| 08.10.2025 | 59,92 | 59,92 | 59,92 | 59,92 | -1,38% | - |
| 07.10.2025 | 60,76 | 60,76 | 60,76 | 60,76 | -3,65% | - |
| 06.10.2025 | 63,06 | 63,06 | 63,06 | 63,06 | 2,54% | - |
| 03.10.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,23% | - |
| 02.10.2025 | 60,22 | 61,36 | 60,22 | 61,36 | -1,89% | 50,00 |
| 01.10.2025 | 62,54 | 62,54 | 62,54 | 62,54 | -5,10% | - |
| 30.09.2025 | 65,90 | 65,90 | 65,90 | 65,90 | -1,32% | - |
| 29.09.2025 | 65,50 | 66,78 | 65,50 | 66,78 | 4,08% | 51,00 |
| 26.09.2025 | 64,16 | 64,16 | 64,16 | 64,16 | -0,83% | - |
| 25.09.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 0,22% | - |
| 24.09.2025 | 64,56 | 64,56 | 64,56 | 64,56 | -3,76% | - |
| 23.09.2025 | 65,78 | 67,08 | 65,78 | 67,08 | -1,35% | 327,00 |
| 22.09.2025 | 70,16 | 70,16 | 68,00 | 68,00 | -6,64% | 40,00 |
| 19.09.2025 | 72,84 | 72,84 | 72,84 | 72,84 | -0,98% | - |
| 18.09.2025 | 73,56 | 73,56 | 73,56 | 73,56 | 2,77% | - |
| 17.09.2025 | 71,58 | 71,58 | 71,58 | 71,58 | 1,39% | - |
| 16.09.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -1,15% | - |
| 15.09.2025 | 71,42 | 71,42 | 71,42 | 71,42 | -1,63% | - |
| 12.09.2025 | 72,60 | 72,60 | 72,60 | 72,60 | 2,22% | - |
| 10.09.2025 | 71,02 | 71,02 | 71,02 | 71,02 | -1,59% | - |
| 09.09.2025 | 73,53 | 73,98 | 71,93 | 72,17 | -2,97% | - |
| 08.09.2025 | 71,84 | 75,28 | 71,84 | 74,38 | 7,98% | - |
| 05.09.2025 | 68,88 | 68,88 | 68,88 | 68,88 | 0,15% | - |
| 04.09.2025 | 68,78 | 68,78 | 68,78 | 68,78 | 2,44% | - |
| 03.09.2025 | 67,14 | 67,14 | 67,14 | 67,14 | -2,70% | - |
| 02.09.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -0,06% | - |
| 01.09.2025 | 69,04 | 69,04 | 69,04 | 69,04 | -1,43% | - |
| 29.08.2025 | 70,04 | 70,04 | 70,04 | 70,04 | 0,49% | - |
| 28.08.2025 | 69,70 | 69,70 | 69,70 | 69,70 | -1,16% | - |
| 27.08.2025 | 70,52 | 70,52 | 70,52 | 70,52 | -1,34% | - |
| 26.08.2025 | 71,48 | 71,48 | 71,48 | 71,48 | 0,42% | - |
| 25.08.2025 | 71,18 | 71,18 | 71,18 | 71,18 | 6,62% | - |
| 22.08.2025 | 66,76 | 66,76 | 66,76 | 66,76 | 0,97% | - |
| 21.08.2025 | 66,12 | 66,12 | 66,12 | 66,12 | -2,96% | - |
| 20.08.2025 | 68,14 | 68,14 | 68,14 | 68,14 | -0,84% | - |
| 19.08.2025 | 68,72 | 68,72 | 68,72 | 68,72 | -0,49% | - |
| 18.08.2025 | 69,06 | 69,06 | 69,06 | 69,06 | -1,23% | - |
| 15.08.2025 | 69,92 | 69,92 | 69,92 | 69,92 | 1,51% | - |
| 14.08.2025 | 68,88 | 68,88 | 68,88 | 68,88 | 5,26% | - |
| 13.08.2025 | 65,44 | 65,44 | 65,44 | 65,44 | 0,55% | - |
| 12.08.2025 | 65,08 | 65,08 | 65,08 | 65,08 | -1,42% | - |
| 11.08.2025 | 66,04 | 66,04 | 66,02 | 66,02 | -4,57% | - |
| 08.08.2025 | 69,18 | 69,18 | 69,18 | 69,18 | -0,77% | - |
| 07.08.2025 | 69,72 | 69,72 | 69,72 | 69,72 | 2,17% | - |
| 06.08.2025 | 68,24 | 68,24 | 68,24 | 68,24 | -1,39% | - |
| 05.08.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 4,19% | - |
| 04.08.2025 | 66,42 | 66,42 | 66,42 | 66,42 | -0,09% | - |
| 01.08.2025 | 66,48 | 66,48 | 66,48 | 66,48 | -0,03% | - |
| 31.07.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,27% | - |
| 30.07.2025 | 66,32 | 66,32 | 66,32 | 66,32 | -2,07% | - |
| 29.07.2025 | 67,72 | 67,72 | 67,72 | 67,72 | 0,18% | - |
| 28.07.2025 | 66,36 | 67,60 | 66,36 | 67,60 | 3,24% | 17,00 |
| 25.07.2025 | 65,48 | 65,48 | 65,48 | 65,48 | 0,49% | - |
| 24.07.2025 | 65,16 | 65,16 | 65,16 | 65,16 | -0,55% | - |
| 23.07.2025 | 65,52 | 65,52 | 65,52 | 65,52 | 3,25% | - |
| 22.07.2025 | 63,46 | 63,46 | 63,46 | 63,46 | -0,16% | - |
| 21.07.2025 | 63,56 | 63,56 | 63,56 | 63,56 | -0,38% | - |
| 18.07.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 0,73% | - |
| 17.07.2025 | 63,34 | 63,34 | 63,34 | 63,34 | 0,54% | - |
| 16.07.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -2,75% | - |
| 15.07.2025 | 64,78 | 64,78 | 64,78 | 64,78 | 1,66% | - |
| 14.07.2025 | 63,72 | 63,72 | 63,72 | 63,72 | -1,18% | - |
| 11.07.2025 | 64,48 | 64,48 | 64,48 | 64,48 | 4,68% | - |