53,850€
-9,84%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 55,07 | 55,21 | 52,49 | 54,30 | -9,10% | - |
| 10.04.2025 | 59,73 | 59,73 | 59,73 | 59,73 | 10,04% | - |
| 09.04.2025 | 54,28 | 54,28 | 54,28 | 54,28 | -7,23% | - |
| 08.04.2025 | 58,51 | 58,51 | 58,51 | 58,51 | 0,88% | - |
| 07.04.2025 | 58,08 | 58,08 | 58,00 | 58,00 | -5,58% | - |
| 04.04.2025 | 61,43 | 61,43 | 61,43 | 61,43 | -3,74% | - |
| 03.04.2025 | 63,82 | 63,82 | 63,82 | 63,82 | -0,72% | - |
| 02.04.2025 | 64,28 | 64,28 | 64,28 | 64,28 | 2,02% | - |
| 01.04.2025 | 63,01 | 63,01 | 63,01 | 63,01 | 0,13% | - |
| 31.03.2025 | 62,93 | 62,93 | 62,93 | 62,93 | -2,95% | - |
| 28.03.2025 | 64,84 | 64,84 | 64,84 | 64,84 | -2,01% | - |
| 27.03.2025 | 66,17 | 66,17 | 66,17 | 66,17 | -2,43% | - |
| 26.03.2025 | 67,82 | 67,82 | 67,82 | 67,82 | -0,03% | - |
| 25.03.2025 | 67,84 | 67,84 | 67,84 | 67,84 | 3,32% | - |
| 24.03.2025 | 65,66 | 65,66 | 65,66 | 65,66 | 0,75% | - |
| 21.03.2025 | 65,17 | 65,17 | 65,17 | 65,17 | 0,93% | - |
| 20.03.2025 | 64,57 | 64,57 | 64,57 | 64,57 | 1,78% | - |
| 19.03.2025 | 63,44 | 63,44 | 63,44 | 63,44 | -1,73% | - |
| 18.03.2025 | 64,56 | 64,56 | 64,56 | 64,56 | 0,31% | - |
| 17.03.2025 | 64,36 | 64,36 | 64,36 | 64,36 | 2,22% | - |
| 14.03.2025 | 62,96 | 62,96 | 62,96 | 62,96 | -3,80% | - |
| 13.03.2025 | 65,45 | 65,45 | 65,45 | 65,45 | 2,04% | - |
| 12.03.2025 | 64,14 | 64,14 | 64,14 | 64,14 | -3,23% | - |
| 11.03.2025 | 66,28 | 66,28 | 66,28 | 66,28 | -4,23% | - |
| 10.03.2025 | 69,21 | 69,21 | 69,21 | 69,21 | 1,57% | 50,00 |
| 07.03.2025 | 68,14 | 68,14 | 68,14 | 68,14 | -3,82% | - |
| 06.03.2025 | 70,85 | 70,85 | 70,85 | 70,85 | 1,01% | - |
| 05.03.2025 | 70,14 | 70,14 | 70,14 | 70,14 | -0,65% | - |
| 04.03.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -4,26% | - |
| 03.03.2025 | 73,74 | 73,74 | 73,74 | 73,74 | 0,88% | - |
| 28.02.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -1,97% | - |
| 27.02.2025 | 74,57 | 74,57 | 74,57 | 74,57 | 1,50% | - |
| 26.02.2025 | 73,47 | 73,47 | 73,47 | 73,47 | 2,88% | - |
| 25.02.2025 | 71,41 | 71,41 | 71,41 | 71,41 | -1,77% | - |
| 24.02.2025 | 71,28 | 72,70 | 70,96 | 72,70 | -2,17% | 410,00 |
| 21.02.2025 | 74,31 | 74,31 | 74,31 | 74,31 | -2,33% | - |
| 20.02.2025 | 76,08 | 76,08 | 76,08 | 76,08 | -0,83% | - |
| 19.02.2025 | 76,72 | 76,72 | 76,72 | 76,72 | 0,43% | - |
| 18.02.2025 | 76,39 | 76,39 | 76,39 | 76,39 | 0,62% | - |
| 17.02.2025 | 75,92 | 75,92 | 75,92 | 75,92 | 1,21% | - |
| 14.02.2025 | 75,01 | 75,01 | 75,01 | 75,01 | 0,46% | - |
| 13.02.2025 | 74,67 | 74,67 | 74,67 | 74,67 | -3,89% | - |
| 12.02.2025 | 77,69 | 77,69 | 77,69 | 77,69 | -8,41% | - |
| 11.02.2025 | 84,82 | 84,82 | 84,82 | 84,82 | -0,63% | - |
| 10.02.2025 | 84,31 | 85,36 | 84,31 | 85,36 | 2,37% | 70,00 |
| 07.02.2025 | 83,38 | 83,38 | 83,38 | 83,38 | 1,25% | - |
| 06.02.2025 | 82,35 | 82,35 | 82,35 | 82,35 | 2,04% | - |
| 05.02.2025 | 80,70 | 80,70 | 80,70 | 80,70 | 1,66% | - |
| 04.02.2025 | 79,38 | 79,38 | 79,38 | 79,38 | 0,35% | - |
| 03.02.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -1,68% | - |
| 31.01.2025 | 80,45 | 80,45 | 80,45 | 80,45 | 1,63% | - |
| 30.01.2025 | 79,16 | 79,16 | 79,16 | 79,16 | -1,42% | - |
| 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% | - |