78,385€
6,49%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 78,49 | 78,57 | 78,00 | 78,39 | 0,23% | 52,00 |
| 21.11.2024 | 73,79 | 78,30 | 72,97 | 78,21 | 10,46% | - |
| 20.11.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 2,76% | - |
| 19.11.2024 | 68,90 | 68,90 | 68,90 | 68,90 | -0,20% | - |
| 18.11.2024 | 69,04 | 69,04 | 69,04 | 69,04 | -1,22% | - |
| 15.11.2024 | 69,89 | 69,89 | 69,89 | 69,89 | -0,72% | - |
| 14.11.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 1,15% | - |
| 13.11.2024 | 69,60 | 69,60 | 69,60 | 69,60 | -1,78% | - |
| 12.11.2024 | 70,86 | 70,86 | 70,86 | 70,86 | 3,23% | - |
| 11.11.2024 | 68,64 | 68,64 | 68,64 | 68,64 | 2,36% | - |
| 08.11.2024 | 67,06 | 67,06 | 67,06 | 67,06 | 8,49% | - |
| 07.11.2024 | 61,81 | 61,81 | 61,81 | 61,81 | 5,28% | - |
| 06.11.2024 | 58,71 | 58,71 | 58,71 | 58,71 | 5,76% | - |
| 05.11.2024 | 55,45 | 55,51 | 55,45 | 55,51 | -2,46% | - |
| 04.11.2024 | 54,71 | 56,91 | 54,71 | 56,91 | 3,23% | 150,00 |
| 01.11.2024 | 55,13 | 55,13 | 55,13 | 55,13 | 1,08% | - |
| 31.10.2024 | 54,54 | 54,54 | 54,54 | 54,54 | 1,56% | - |
| 30.10.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -2,56% | - |
| 29.10.2024 | 55,11 | 55,11 | 55,11 | 55,11 | -0,18% | - |
| 28.10.2024 | 55,21 | 55,21 | 55,21 | 55,21 | -1,41% | - |
| 25.10.2024 | 54,97 | 56,00 | 54,97 | 56,00 | 1,86% | 180,00 |
| 24.10.2024 | 54,98 | 54,98 | 54,98 | 54,98 | -1,52% | - |
| 23.10.2024 | 55,83 | 55,83 | 55,83 | 55,83 | -3,43% | - |
| 22.10.2024 | 57,81 | 57,81 | 57,81 | 57,81 | -0,93% | - |
| 21.10.2024 | 58,35 | 58,35 | 58,35 | 58,35 | 1,53% | - |
| 18.10.2024 | 57,47 | 57,47 | 57,47 | 57,47 | -1,36% | - |
| 17.10.2024 | 58,26 | 58,26 | 58,26 | 58,26 | 0,57% | - |
| 16.10.2024 | 57,93 | 57,93 | 57,93 | 57,93 | -2,47% | - |
| 15.10.2024 | 57,37 | 59,40 | 57,37 | 59,40 | 3,99% | 175,00 |
| 14.10.2024 | 57,12 | 57,12 | 57,12 | 57,12 | 3,59% | - |
| 11.10.2024 | 55,14 | 55,14 | 55,14 | 55,14 | 1,08% | - |
| 10.10.2024 | 54,93 | 54,93 | 54,55 | 54,55 | -2,57% | 40,00 |
| 09.10.2024 | 56,39 | 56,39 | 55,99 | 55,99 | 1,74% | - |
| 08.10.2024 | 55,03 | 55,03 | 55,03 | 55,03 | -3,29% | - |
| 07.10.2024 | 56,90 | 56,90 | 56,90 | 56,90 | -1,22% | - |
| 04.10.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,58% | - |
| 03.10.2024 | 57,27 | 57,27 | 57,27 | 57,27 | -1,39% | - |
| 02.10.2024 | 58,08 | 58,08 | 58,08 | 58,08 | 1,86% | - |
| 01.10.2024 | 57,02 | 57,02 | 57,02 | 57,02 | -2,25% | - |
| 30.09.2024 | 58,33 | 58,33 | 58,33 | 58,33 | -0,24% | - |
| 27.09.2024 | 58,47 | 58,47 | 58,47 | 58,47 | -1,52% | - |
| 26.09.2024 | 59,37 | 59,37 | 59,37 | 59,37 | -0,57% | - |
| 25.09.2024 | 59,71 | 59,71 | 59,71 | 59,71 | 1,81% | - |
| 24.09.2024 | 58,65 | 58,65 | 58,65 | 58,65 | -2,04% | - |
| 23.09.2024 | 59,87 | 59,87 | 59,87 | 59,87 | -0,93% | 60,00 |
| 20.09.2024 | 60,43 | 60,43 | 60,43 | 60,43 | 1,87% | - |
| 19.09.2024 | 59,32 | 59,32 | 59,32 | 59,32 | 0,19% | - |
| 18.09.2024 | 56,22 | 59,21 | 56,22 | 59,21 | 3,88% | 1.000,00 |
| 17.09.2024 | 55,97 | 57,00 | 55,97 | 57,00 | 6,18% | 40,00 |
| 16.09.2024 | 53,68 | 53,68 | 53,68 | 53,68 | 3,69% | - |
| 13.09.2024 | 50,86 | 51,77 | 50,86 | 51,77 | 2,19% | 50,00 |
| 12.09.2024 | 50,66 | 50,66 | 50,66 | 50,66 | 0,34% | - |
| 11.09.2024 | 50,49 | 50,49 | 50,49 | 50,49 | 3,66% | - |
| 10.09.2024 | 48,71 | 48,71 | 48,71 | 48,71 | 1,44% | - |
| 09.09.2024 | 48,02 | 48,02 | 48,02 | 48,02 | 0,15% | - |
| 06.09.2024 | 47,95 | 47,95 | 47,95 | 47,95 | -0,81% | - |
| 05.09.2024 | 48,34 | 48,34 | 48,34 | 48,34 | -0,26% | - |
| 04.09.2024 | 48,46 | 48,46 | 48,46 | 48,46 | -2,53% | - |
| 03.09.2024 | 49,72 | 49,72 | 49,72 | 49,72 | -0,03% | - |
| 02.09.2024 | 49,74 | 49,74 | 49,74 | 49,74 | -0,99% | - |
| 30.08.2024 | 50,23 | 50,23 | 50,23 | 50,23 | -0,14% | - |
| 29.08.2024 | 50,30 | 50,30 | 50,30 | 50,30 | -1,72% | - |
| 28.08.2024 | 51,18 | 51,18 | 51,18 | 51,18 | -0,18% | - |
| 27.08.2024 | 51,27 | 51,27 | 51,27 | 51,27 | 2,25% | - |
| 26.08.2024 | 50,14 | 50,14 | 50,14 | 50,14 | 4,49% | - |
| 23.08.2024 | 47,99 | 47,99 | 47,99 | 47,99 | -1,82% | - |
| 22.08.2024 | 48,88 | 48,88 | 48,88 | 48,88 | -0,05% | - |
| 21.08.2024 | 48,90 | 48,90 | 48,90 | 48,90 | -2,11% | - |
| 20.08.2024 | 49,96 | 49,96 | 49,96 | 49,96 | 3,52% | - |
| 19.08.2024 | 48,26 | 48,26 | 48,26 | 48,26 | -0,26% | - |
| 16.08.2024 | 48,38 | 48,38 | 48,38 | 48,38 | -0,25% | - |
| 15.08.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 0,30% | - |
| 14.08.2024 | 48,36 | 48,36 | 48,36 | 48,36 | 4,06% | - |
| 13.08.2024 | 46,47 | 46,47 | 46,47 | 46,47 | -1,81% | - |
| 12.08.2024 | 47,33 | 47,33 | 47,33 | 47,33 | 5,17% | - |
| 09.08.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 9,76% | - |
| 08.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 5,64% | - |
| 07.08.2024 | 38,81 | 38,81 | 38,81 | 38,81 | -1,02% | - |
| 06.08.2024 | 39,21 | 39,21 | 39,21 | 39,21 | -1,66% | - |
| 05.08.2024 | 39,87 | 39,87 | 39,87 | 39,87 | -4,61% | - |
| 02.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -6,93% | - |
| 01.08.2024 | 44,91 | 44,91 | 44,91 | 44,91 | -1,20% | - |
| 31.07.2024 | 45,45 | 45,45 | 45,45 | 45,45 | 0,59% | - |
| 30.07.2024 | 45,19 | 45,19 | 45,19 | 45,19 | -0,19% | - |
| 29.07.2024 | 45,27 | 45,27 | 45,27 | 45,27 | 1,74% | - |
| 26.07.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 2,04% | - |
| 25.07.2024 | 43,61 | 43,61 | 43,61 | 43,61 | -6,95% | - |
| 24.07.2024 | 46,86 | 46,86 | 46,86 | 46,86 | -0,41% | - |
| 23.07.2024 | 47,06 | 47,06 | 47,06 | 47,06 | 2,02% | - |
| 22.07.2024 | 46,13 | 46,13 | 46,13 | 46,13 | -1,04% | - |
| 19.07.2024 | 46,61 | 46,61 | 46,61 | 46,61 | -2,93% | - |
| 18.07.2024 | 48,02 | 48,02 | 48,02 | 48,02 | -2,48% | - |
| 17.07.2024 | 49,24 | 49,24 | 49,24 | 49,24 | 4,23% | - |
| 16.07.2024 | 47,24 | 47,24 | 47,24 | 47,24 | 2,74% | - |
| 15.07.2024 | 45,98 | 45,98 | 45,98 | 45,98 | 1,66% | - |
| 12.07.2024 | 45,23 | 45,23 | 45,23 | 45,23 | 4,05% | - |
| 11.07.2024 | 43,47 | 43,47 | 43,47 | 43,47 | -1,43% | - |
| 10.07.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 2,30% | - |
| 09.07.2024 | 43,11 | 43,11 | 43,11 | 43,11 | 1,51% | - |
| 08.07.2024 | 42,47 | 42,47 | 42,47 | 42,47 | 0,80% | - |