80,635€
0,42%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 79,56 | 81,54 | 78,06 | 81,49 | 1,48% | - |
| 29.01.2025 | 80,30 | 80,30 | 80,30 | 80,30 | 3,72% | - |
| 28.01.2025 | 77,42 | 77,42 | 77,42 | 77,42 | 2,45% | - |
| 27.01.2025 | 75,57 | 75,57 | 75,57 | 75,57 | -0,77% | - |
| 24.01.2025 | 76,16 | 76,16 | 76,16 | 76,16 | 0,75% | - |
| 23.01.2025 | 75,59 | 75,59 | 75,59 | 75,59 | -0,68% | - |
| 22.01.2025 | 74,76 | 76,11 | 74,76 | 76,11 | 0,54% | 28,00 |
| 21.01.2025 | 75,00 | 75,70 | 75,00 | 75,70 | 0,68% | 20,00 |
| 20.01.2025 | 75,19 | 75,19 | 75,19 | 75,19 | 1,54% | - |
| 17.01.2025 | 74,05 | 74,05 | 74,05 | 74,05 | 1,59% | - |
| 16.01.2025 | 72,89 | 72,89 | 72,89 | 72,89 | 4,97% | - |
| 15.01.2025 | 69,44 | 69,44 | 69,44 | 69,44 | 0,86% | - |
| 14.01.2025 | 68,85 | 68,85 | 68,85 | 68,85 | -0,53% | - |
| 13.01.2025 | 69,22 | 69,22 | 69,22 | 69,22 | 0,76% | - |
| 10.01.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,15% | - |
| 09.01.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -1,93% | - |
| 08.01.2025 | 69,95 | 69,95 | 69,95 | 69,95 | -3,05% | - |
| 07.01.2025 | 72,15 | 72,15 | 72,15 | 72,15 | -0,35% | - |
| 06.01.2025 | 72,40 | 72,40 | 72,40 | 72,40 | 2,04% | - |
| 03.01.2025 | 70,95 | 70,95 | 70,95 | 70,95 | -0,46% | - |
| 02.01.2025 | 71,28 | 71,28 | 71,28 | 71,28 | -1,82% | - |
| 30.12.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -1,20% | - |
| 27.12.2024 | 73,48 | 73,48 | 73,48 | 73,48 | -0,28% | - |
| 23.12.2024 | 73,69 | 73,69 | 73,69 | 73,69 | 3,41% | - |
| 20.12.2024 | 71,58 | 71,58 | 71,26 | 71,26 | -1,48% | 170,00 |
| 19.12.2024 | 72,33 | 72,33 | 72,33 | 72,33 | -5,46% | - |
| 18.12.2024 | 76,51 | 76,51 | 76,51 | 76,51 | -0,98% | - |
| 17.12.2024 | 77,27 | 77,27 | 77,27 | 77,27 | 2,13% | - |
| 16.12.2024 | 75,66 | 75,66 | 75,66 | 75,66 | -0,99% | - |
| 13.12.2024 | 76,42 | 76,42 | 76,42 | 76,42 | -1,32% | - |
| 12.12.2024 | 77,44 | 77,44 | 77,44 | 77,44 | -0,17% | - |
| 11.12.2024 | 77,57 | 77,57 | 77,57 | 77,57 | -1,37% | - |
| 10.12.2024 | 77,22 | 78,65 | 77,22 | 78,65 | 1,41% | 56,00 |
| 09.12.2024 | 77,56 | 77,56 | 77,56 | 77,56 | 1,43% | - |
| 06.12.2024 | 76,47 | 76,47 | 76,47 | 76,47 | -1,33% | - |
| 05.12.2024 | 77,96 | 77,96 | 77,50 | 77,50 | -2,83% | 175,00 |
| 04.12.2024 | 79,76 | 79,76 | 79,76 | 79,76 | 0,45% | - |
| 03.12.2024 | 79,40 | 79,40 | 79,40 | 79,40 | -1,85% | - |
| 02.12.2024 | 80,04 | 80,90 | 80,04 | 80,90 | 0,55% | 254,00 |
| 29.11.2024 | 80,46 | 80,46 | 80,46 | 80,46 | -0,31% | - |
| 28.11.2024 | 80,71 | 80,71 | 80,71 | 80,71 | 0,21% | - |
| 27.11.2024 | 80,54 | 80,54 | 80,54 | 80,54 | 0,55% | - |
| 26.11.2024 | 80,10 | 80,10 | 80,10 | 80,10 | 0,15% | - |
| 25.11.2024 | 79,98 | 79,98 | 79,98 | 79,98 | 2,54% | - |
| 22.11.2024 | 78,12 | 78,23 | 78,00 | 78,00 | -0,26% | 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% | - |