41,163€
0,18%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 41,50 | 41,52 | 40,90 | 41,14 | 0,11% | - |
| 15.05.2024 | 41,09 | 41,09 | 41,09 | 41,09 | 3,99% | - |
| 14.05.2024 | 39,52 | 39,52 | 39,52 | 39,52 | -0,08% | - |
| 13.05.2024 | 39,14 | 39,55 | 39,14 | 39,55 | -0,63% | 12,00 |
| 10.05.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,21% | - |
| 09.05.2024 | 38,55 | 38,94 | 38,55 | 38,94 | -2,50% | 32,00 |
| 08.05.2024 | 39,94 | 39,94 | 39,94 | 39,94 | 2,49% | - |
| 07.05.2024 | 38,57 | 38,97 | 38,57 | 38,97 | 3,52% | 47,00 |
| 06.05.2024 | 37,64 | 37,64 | 37,64 | 37,64 | 1,80% | - |
| 03.05.2024 | 36,98 | 36,98 | 36,98 | 36,98 | 3,34% | - |
| 02.05.2024 | 35,78 | 35,78 | 35,78 | 35,78 | -11,80% | - |
| 30.04.2024 | 40,57 | 40,57 | 40,57 | 40,57 | -0,01% | - |
| 29.04.2024 | 40,57 | 40,57 | 40,57 | 40,57 | 1,39% | - |
| 26.04.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -0,42% | - |
| 25.04.2024 | 40,19 | 40,19 | 40,19 | 40,19 | -1,14% | - |
| 24.04.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 3,02% | - |
| 23.04.2024 | 39,46 | 39,46 | 39,46 | 39,46 | 0,93% | - |
| 22.04.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,32% | - |
| 19.04.2024 | 38,97 | 38,97 | 38,97 | 38,97 | -1,83% | - |
| 18.04.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -2,29% | - |
| 17.04.2024 | 40,63 | 40,63 | 40,63 | 40,63 | 0,53% | - |
| 16.04.2024 | 40,41 | 40,41 | 40,41 | 40,41 | -2,76% | - |
| 15.04.2024 | 41,56 | 41,56 | 41,56 | 41,56 | -1,36% | - |
| 12.04.2024 | 42,13 | 42,13 | 42,13 | 42,13 | 0,80% | - |
| 11.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -5,03% | - |
| 10.04.2024 | 44,01 | 44,01 | 44,01 | 44,01 | 0,65% | - |
| 09.04.2024 | 43,73 | 43,73 | 43,73 | 43,73 | 0,89% | - |
| 08.04.2024 | 43,34 | 43,34 | 43,34 | 43,34 | 0,65% | 4,00 |
| 05.04.2024 | 43,06 | 43,06 | 43,06 | 43,06 | 0,29% | - |
| 04.04.2024 | 42,94 | 42,94 | 42,94 | 42,94 | -0,67% | - |
| 03.04.2024 | 43,23 | 43,23 | 43,23 | 43,23 | -3,30% | - |
| 02.04.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -3,50% | - |
| 28.03.2024 | 46,32 | 46,32 | 46,32 | 46,32 | 2,98% | - |
| 27.03.2024 | 44,98 | 44,98 | 44,98 | 44,98 | -0,63% | - |
| 26.03.2024 | 45,27 | 45,27 | 45,27 | 45,27 | -3,66% | - |
| 25.03.2024 | 46,72 | 46,99 | 46,72 | 46,99 | -0,17% | 300,00 |
| 22.03.2024 | 47,07 | 47,07 | 47,07 | 47,07 | 5,49% | - |
| 21.03.2024 | 44,62 | 44,62 | 44,62 | 44,62 | 1,28% | - |
| 20.03.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 1,00% | - |
| 19.03.2024 | 43,62 | 43,62 | 43,62 | 43,62 | -0,09% | - |
| 18.03.2024 | 43,66 | 43,66 | 43,66 | 43,66 | -13,40% | - |
| 15.03.2024 | 50,41 | 50,41 | 50,41 | 50,41 | -1,10% | - |
| 14.03.2024 | 50,97 | 50,97 | 50,97 | 50,97 | -0,70% | - |
| 13.03.2024 | 51,49 | 51,49 | 51,33 | 51,33 | -1,06% | 11,00 |
| 12.03.2024 | 51,88 | 51,88 | 51,88 | 51,88 | -1,39% | - |
| 11.03.2024 | 52,61 | 52,61 | 52,61 | 52,61 | 3,48% | - |
| 08.03.2024 | 50,84 | 50,84 | 50,84 | 50,84 | -0,78% | - |
| 07.03.2024 | 51,24 | 51,24 | 51,24 | 51,24 | 2,59% | - |
| 06.03.2024 | 49,95 | 49,95 | 49,95 | 49,95 | -4,83% | - |
| 05.03.2024 | 52,48 | 52,48 | 52,48 | 52,48 | 0,25% | - |
| 04.03.2024 | 52,35 | 52,35 | 52,35 | 52,35 | 1,20% | - |
| 01.03.2024 | 51,73 | 51,73 | 51,73 | 51,73 | 1,99% | - |
| 29.02.2024 | 50,72 | 50,72 | 50,72 | 50,72 | 0,63% | - |
| 28.02.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 2,46% | - |
| 27.02.2024 | 49,19 | 49,19 | 49,19 | 49,19 | 0,07% | - |
| 26.02.2024 | 49,16 | 49,16 | 49,16 | 49,16 | 0,47% | - |
| 23.02.2024 | 48,93 | 48,93 | 48,93 | 48,93 | -1,34% | - |
| 22.02.2024 | 49,59 | 49,59 | 49,59 | 49,59 | 0,71% | - |
| 21.02.2024 | 49,24 | 49,24 | 49,24 | 49,24 | -2,61% | - |
| 20.02.2024 | 50,56 | 50,56 | 50,56 | 50,56 | -0,04% | - |
| 19.02.2024 | 50,58 | 50,58 | 50,58 | 50,58 | -5,53% | - |
| 16.02.2024 | 53,54 | 53,54 | 53,54 | 53,54 | -0,59% | - |
| 15.02.2024 | 53,86 | 53,86 | 53,86 | 53,86 | 1,57% | - |
| 14.02.2024 | 53,03 | 53,03 | 53,03 | 53,03 | 3,51% | - |
| 13.02.2024 | 51,23 | 51,23 | 51,23 | 51,23 | 1,15% | - |
| 12.02.2024 | 50,65 | 50,65 | 50,65 | 50,65 | -2,52% | - |
| 09.02.2024 | 51,96 | 51,96 | 51,96 | 51,96 | -1,63% | - |
| 08.02.2024 | 52,82 | 52,82 | 52,82 | 52,82 | 0,13% | - |
| 07.02.2024 | 52,75 | 52,75 | 52,75 | 52,75 | 1,48% | - |
| 06.02.2024 | 51,92 | 51,98 | 51,92 | 51,98 | -2,24% | 4,00 |
| 05.02.2024 | 53,17 | 53,17 | 53,17 | 53,17 | -0,71% | - |
| 02.02.2024 | 53,55 | 53,55 | 53,55 | 53,55 | 2,19% | - |
| 01.02.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -0,61% | - |
| 31.01.2024 | 52,72 | 52,72 | 52,72 | 52,72 | -1,84% | - |
| 30.01.2024 | 53,71 | 53,71 | 53,71 | 53,71 | 3,57% | - |
| 29.01.2024 | 51,86 | 51,86 | 51,86 | 51,86 | 2,69% | - |
| 26.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,66% | - |
| 25.01.2024 | 49,68 | 49,68 | 49,68 | 49,68 | -1,89% | - |
| 24.01.2024 | 50,30 | 50,66 | 50,30 | 50,63 | 0,00% | 500,00 |
| 23.01.2024 | 50,63 | 50,63 | 50,63 | 50,63 | 1,90% | - |
| 22.01.2024 | 49,69 | 49,69 | 49,69 | 49,69 | 3,39% | - |
| 19.01.2024 | 48,06 | 48,06 | 48,06 | 48,06 | 1,45% | - |
| 18.01.2024 | 47,37 | 47,37 | 47,37 | 47,37 | -1,18% | - |
| 17.01.2024 | 47,94 | 47,94 | 47,94 | 47,94 | -1,49% | - |
| 16.01.2024 | 48,66 | 48,66 | 48,66 | 48,66 | 0,17% | - |
| 15.01.2024 | 48,58 | 48,58 | 48,58 | 48,58 | -1,07% | - |
| 12.01.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -0,83% | - |
| 11.01.2024 | 49,51 | 49,51 | 49,51 | 49,51 | -1,90% | - |
| 10.01.2024 | 50,47 | 50,47 | 50,47 | 50,47 | -0,16% | - |
| 09.01.2024 | 50,55 | 50,55 | 50,55 | 50,55 | 3,61% | - |
| 08.01.2024 | 48,79 | 48,79 | 48,79 | 48,79 | -1,00% | - |
| 05.01.2024 | 49,29 | 49,29 | 49,29 | 49,29 | -2,04% | - |
| 04.01.2024 | 50,31 | 50,31 | 50,31 | 50,31 | -3,18% | - |
| 03.01.2024 | 51,96 | 51,96 | 51,96 | 51,96 | -0,48% | - |
| 02.01.2024 | 52,21 | 52,21 | 52,21 | 52,21 | -1,32% | - |
| 29.12.2023 | 52,91 | 52,91 | 52,91 | 52,91 | -0,66% | - |
| 28.12.2023 | 53,26 | 53,26 | 53,26 | 53,26 | 0,74% | - |
| 27.12.2023 | 52,87 | 52,87 | 52,87 | 52,87 | -0,47% | - |
| 22.12.2023 | 53,12 | 53,12 | 53,12 | 53,12 | 2,57% | - |
| 21.12.2023 | 51,79 | 51,79 | 51,79 | 51,79 | -1,41% | - |