61,450€
-3,53%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 2,21% | - |
| 12.03.2025 | 62,32 | 62,32 | 62,32 | 62,32 | -3,29% | - |
| 11.03.2025 | 64,44 | 64,44 | 64,44 | 64,44 | -2,51% | - |
| 10.03.2025 | 67,76 | 67,76 | 66,10 | 66,10 | -0,18% | 200,00 |
| 07.03.2025 | 66,22 | 66,22 | 66,22 | 66,22 | -4,11% | - |
| 06.03.2025 | 69,06 | 69,06 | 69,06 | 69,06 | 1,35% | - |
| 05.03.2025 | 68,14 | 68,14 | 68,14 | 68,14 | -0,23% | - |
| 04.03.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -3,80% | - |
| 03.03.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,71% | - |
| 28.02.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -1,95% | - |
| 27.02.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 1,50% | - |
| 26.02.2025 | 70,84 | 70,84 | 70,84 | 70,84 | 2,85% | - |
| 25.02.2025 | 68,88 | 68,88 | 68,88 | 68,88 | 0,70% | - |
| 24.02.2025 | 68,40 | 68,40 | 68,40 | 68,40 | -4,17% | - |
| 21.02.2025 | 71,38 | 71,38 | 71,38 | 71,38 | -1,92% | - |
| 20.02.2025 | 72,78 | 72,78 | 72,78 | 72,78 | -0,90% | - |
| 19.02.2025 | 73,44 | 73,44 | 73,44 | 73,44 | 0,60% | - |
| 18.02.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 0,25% | - |
| 17.02.2025 | 72,82 | 72,82 | 72,82 | 72,82 | 1,65% | - |
| 14.02.2025 | 71,64 | 71,64 | 71,64 | 71,64 | 0,36% | - |
| 13.02.2025 | 71,38 | 71,38 | 71,38 | 71,38 | -4,80% | - |
| 12.02.2025 | 74,98 | 74,98 | 74,98 | 74,98 | -8,52% | - |
| 11.02.2025 | 81,96 | 81,96 | 81,96 | 81,96 | -0,75% | - |
| 10.02.2025 | 81,36 | 82,58 | 81,36 | 82,58 | 2,69% | 700,00 |
| 07.02.2025 | 80,42 | 80,42 | 80,42 | 80,42 | 1,13% | - |
| 06.02.2025 | 79,52 | 79,52 | 79,52 | 79,52 | 2,24% | - |
| 05.02.2025 | 77,78 | 77,78 | 77,78 | 77,78 | 1,81% | - |
| 04.02.2025 | 76,40 | 76,40 | 76,40 | 76,40 | 1,06% | - |
| 03.02.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -2,35% | - |
| 31.01.2025 | 77,42 | 77,42 | 77,42 | 77,42 | 1,68% | - |
| 30.01.2025 | 76,14 | 76,14 | 76,14 | 76,14 | -1,48% | - |
| 29.01.2025 | 77,28 | 77,28 | 77,28 | 77,28 | -0,95% | - |
| 28.01.2025 | 74,30 | 78,02 | 74,30 | 78,02 | 7,85% | 360,00 |
| 27.01.2025 | 72,34 | 72,34 | 72,34 | 72,34 | -0,69% | - |
| 24.01.2025 | 72,84 | 72,84 | 72,84 | 72,84 | -0,84% | - |
| 23.01.2025 | 72,36 | 73,46 | 72,36 | 73,46 | 2,66% | 420,00 |
| 22.01.2025 | 71,56 | 71,56 | 71,56 | 71,56 | 0,14% | - |
| 21.01.2025 | 71,46 | 71,46 | 71,46 | 71,46 | -0,86% | - |
| 20.01.2025 | 72,08 | 72,08 | 72,08 | 72,08 | 1,46% | - |
| 17.01.2025 | 71,04 | 71,04 | 71,04 | 71,04 | 1,63% | - |
| 16.01.2025 | 69,90 | 69,90 | 69,90 | 69,90 | 5,11% | - |
| 15.01.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,70% | - |
| 14.01.2025 | 66,04 | 66,04 | 66,04 | 66,04 | -0,42% | - |
| 13.01.2025 | 66,32 | 66,32 | 66,32 | 66,32 | 1,01% | - |
| 10.01.2025 | 65,66 | 65,66 | 65,66 | 65,66 | -0,03% | - |
| 09.01.2025 | 65,68 | 65,68 | 65,68 | 65,68 | -1,85% | - |
| 08.01.2025 | 66,92 | 66,92 | 66,92 | 66,92 | -2,76% | - |
| 07.01.2025 | 68,82 | 68,82 | 68,82 | 68,82 | 0,15% | - |
| 06.01.2025 | 68,72 | 68,72 | 68,72 | 68,72 | 1,33% | - |
| 03.01.2025 | 67,82 | 67,82 | 67,82 | 67,82 | -0,26% | - |
| 02.01.2025 | 67,60 | 68,00 | 67,60 | 68,00 | -1,51% | 101,00 |
| 30.12.2024 | 69,04 | 69,04 | 69,04 | 69,04 | -1,65% | - |
| 27.12.2024 | 70,20 | 70,20 | 70,20 | 70,20 | -0,26% | - |
| 23.12.2024 | 70,38 | 70,38 | 70,38 | 70,38 | 2,77% | - |
| 20.12.2024 | 68,48 | 68,48 | 68,48 | 68,48 | -1,04% | - |
| 19.12.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -5,85% | - |
| 18.12.2024 | 73,38 | 73,50 | 73,38 | 73,50 | -0,68% | 8,00 |
| 17.12.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 1,90% | - |
| 16.12.2024 | 72,62 | 72,62 | 72,62 | 72,62 | -1,12% | - |
| 13.12.2024 | 73,44 | 73,44 | 73,44 | 73,44 | -1,53% | - |
| 12.12.2024 | 74,22 | 74,58 | 74,22 | 74,58 | 0,38% | 50,00 |
| 11.12.2024 | 74,30 | 74,30 | 74,30 | 74,30 | 0,03% | - |
| 10.12.2024 | 74,18 | 74,28 | 74,18 | 74,28 | -0,24% | 100,00 |
| 09.12.2024 | 74,58 | 74,58 | 74,46 | 74,46 | 1,47% | 100,00 |
| 06.12.2024 | 73,42 | 73,42 | 73,38 | 73,38 | -1,87% | 30,00 |
| 05.12.2024 | 74,78 | 74,78 | 74,78 | 74,78 | -2,32% | - |
| 04.12.2024 | 76,56 | 76,56 | 76,56 | 76,56 | 0,39% | - |
| 03.12.2024 | 76,26 | 76,26 | 76,26 | 76,26 | -0,42% | - |
| 02.12.2024 | 76,58 | 76,58 | 76,58 | 76,58 | -1,34% | - |
| 29.11.2024 | 77,62 | 77,62 | 77,62 | 77,62 | 0,08% | - |
| 28.11.2024 | 77,56 | 77,56 | 77,56 | 77,56 | -0,03% | - |
| 27.11.2024 | 77,58 | 77,58 | 77,58 | 77,58 | 0,57% | - |
| 26.11.2024 | 77,14 | 77,14 | 77,14 | 77,14 | 0,23% | - |
| 25.11.2024 | 76,96 | 76,96 | 76,96 | 76,96 | 2,34% | - |
| 22.11.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -0,13% | - |
| 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% | - |