30,025€
-3,30%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -2,37% | - |
| 28.05.2026 | 31,05 | 31,05 | 31,05 | 31,05 | 1,49% | - |
| 27.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,44% | - |
| 26.05.2026 | 31,36 | 31,36 | 31,36 | 31,36 | -0,33% | - |
| 25.05.2026 | 31,47 | 31,47 | 31,47 | 31,47 | -0,44% | - |
| 22.05.2026 | 31,61 | 31,61 | 31,61 | 31,61 | 1,33% | - |
| 21.05.2026 | 31,19 | 31,19 | 31,19 | 31,19 | 1,02% | - |
| 20.05.2026 | 30,88 | 30,88 | 30,88 | 30,88 | -2,37% | - |
| 19.05.2026 | 31,63 | 31,63 | 31,63 | 31,63 | -1,00% | - |
| 18.05.2026 | 31,95 | 31,95 | 31,95 | 31,95 | 1,04% | - |
| 15.05.2026 | 31,62 | 31,62 | 31,62 | 31,62 | -3,67% | - |
| 14.05.2026 | 32,82 | 32,82 | 32,82 | 32,82 | -2,55% | - |
| 13.05.2026 | 33,68 | 33,68 | 33,68 | 33,68 | -1,28% | - |
| 12.05.2026 | 34,12 | 34,12 | 34,12 | 34,12 | -3,58% | - |
| 11.05.2026 | 35,03 | 35,38 | 35,03 | 35,38 | -4,79% | 15,00 |
| 08.05.2026 | 37,16 | 37,16 | 37,16 | 37,16 | 4,19% | - |
| 07.05.2026 | 35,67 | 35,67 | 35,67 | 35,67 | -3,85% | - |
| 06.05.2026 | 37,10 | 37,10 | 37,10 | 37,10 | -1,33% | - |
| 05.05.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,35% | - |
| 04.05.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 3,77% | - |
| 30.04.2026 | 36,87 | 37,10 | 36,87 | 37,10 | -2,80% | 24,00 |
| 29.04.2026 | 38,17 | 38,17 | 38,17 | 38,17 | -1,33% | - |
| 28.04.2026 | 38,69 | 38,69 | 38,69 | 38,69 | 0,49% | - |
| 27.04.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 1,42% | - |
| 24.04.2026 | 37,96 | 37,96 | 37,96 | 37,96 | -2,39% | - |
| 23.04.2026 | 38,89 | 38,89 | 38,89 | 38,89 | -2,56% | - |
| 22.04.2026 | 39,91 | 39,91 | 39,91 | 39,91 | -0,37% | - |
| 21.04.2026 | 40,06 | 40,06 | 40,06 | 40,06 | 1,91% | - |
| 20.04.2026 | 39,31 | 39,31 | 39,31 | 39,31 | 5,50% | - |
| 17.04.2026 | 37,26 | 37,26 | 37,26 | 37,26 | 1,36% | - |
| 16.04.2026 | 36,76 | 36,76 | 36,76 | 36,76 | 6,55% | - |
| 15.04.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 0,74% | - |
| 14.04.2026 | 34,24 | 34,24 | 34,24 | 34,24 | 1,80% | - |
| 13.04.2026 | 33,64 | 33,64 | 33,64 | 33,64 | -2,70% | - |
| 10.04.2026 | 34,57 | 34,57 | 34,57 | 34,57 | -1,97% | - |
| 09.04.2026 | 35,27 | 35,27 | 35,27 | 35,27 | -4,16% | - |
| 08.04.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 3,01% | - |
| 07.04.2026 | 35,72 | 35,72 | 35,72 | 35,72 | 4,22% | - |
| 02.04.2026 | 34,28 | 34,28 | 34,28 | 34,28 | -4,14% | - |
| 01.04.2026 | 35,76 | 35,76 | 35,76 | 35,76 | -0,07% | - |
| 31.03.2026 | 35,78 | 35,78 | 35,78 | 35,78 | 2,32% | - |
| 30.03.2026 | 34,97 | 34,97 | 34,97 | 34,97 | -3,73% | - |
| 27.03.2026 | 36,33 | 36,33 | 36,33 | 36,33 | -2,73% | - |
| 26.03.2026 | 37,35 | 37,35 | 37,35 | 37,35 | -4,76% | - |
| 25.03.2026 | 39,21 | 39,21 | 39,21 | 39,21 | 2,14% | - |
| 24.03.2026 | 38,39 | 38,39 | 38,39 | 38,39 | 2,21% | - |
| 23.03.2026 | 37,56 | 37,56 | 37,56 | 37,56 | -4,01% | - |
| 20.03.2026 | 39,13 | 39,13 | 39,13 | 39,13 | -2,44% | - |
| 19.03.2026 | 40,11 | 40,11 | 40,11 | 40,11 | 2,15% | - |
| 18.03.2026 | 39,27 | 39,27 | 39,27 | 39,27 | 7,72% | - |
| 17.03.2026 | 36,45 | 36,45 | 36,45 | 36,45 | -3,24% | - |
| 16.03.2026 | 37,67 | 37,67 | 37,67 | 37,67 | 5,80% | - |
| 13.03.2026 | 35,61 | 35,61 | 35,61 | 35,61 | -7,05% | - |
| 12.03.2026 | 38,31 | 38,31 | 38,31 | 38,31 | 1,27% | - |
| 11.03.2026 | 37,83 | 37,83 | 37,83 | 37,83 | -2,22% | - |
| 10.03.2026 | 38,69 | 38,69 | 38,69 | 38,69 | -0,15% | - |
| 09.03.2026 | 38,75 | 38,75 | 38,75 | 38,75 | -3,26% | - |
| 06.03.2026 | 40,05 | 40,05 | 40,05 | 40,05 | -4,20% | - |
| 05.03.2026 | 39,21 | 41,81 | 39,21 | 41,81 | 8,63% | 120,00 |
| 04.03.2026 | 38,49 | 38,49 | 38,49 | 38,49 | 4,96% | - |
| 03.03.2026 | 36,67 | 36,67 | 36,67 | 36,67 | -1,09% | - |
| 02.03.2026 | 37,07 | 37,07 | 37,07 | 37,07 | -2,87% | - |
| 27.02.2026 | 38,17 | 38,17 | 38,17 | 38,17 | 0,25% | - |
| 26.02.2026 | 38,07 | 38,07 | 38,07 | 38,07 | 3,06% | - |
| 25.02.2026 | 36,94 | 36,94 | 36,94 | 36,94 | 1,81% | - |
| 24.02.2026 | 36,29 | 36,29 | 36,29 | 36,29 | -4,27% | - |
| 23.02.2026 | 37,91 | 37,91 | 37,91 | 37,91 | -2,07% | - |
| 20.02.2026 | 38,71 | 38,71 | 38,71 | 38,71 | 1,79% | - |
| 19.02.2026 | 38,03 | 38,03 | 38,03 | 38,03 | 2,69% | - |
| 18.02.2026 | 37,03 | 37,03 | 37,03 | 37,03 | 0,64% | - |
| 17.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,74% | 1,00 |
| 16.02.2026 | 36,53 | 36,53 | 36,53 | 36,53 | -0,42% | - |
| 13.02.2026 | 36,68 | 36,68 | 36,68 | 36,68 | -4,52% | - |
| 12.02.2026 | 38,42 | 38,42 | 38,42 | 38,42 | -11,72% | - |
| 11.02.2026 | 43,52 | 43,52 | 43,52 | 43,52 | -3,99% | - |
| 10.02.2026 | 45,33 | 45,33 | 45,33 | 45,33 | -1,84% | - |
| 09.02.2026 | 46,18 | 46,18 | 46,18 | 46,18 | 1,68% | - |
| 06.02.2026 | 45,41 | 45,41 | 45,41 | 45,41 | -4,95% | - |
| 05.02.2026 | 47,78 | 47,78 | 47,78 | 47,78 | -3,87% | - |
| 04.02.2026 | 49,70 | 49,70 | 49,70 | 49,70 | -5,96% | - |
| 03.02.2026 | 52,85 | 52,85 | 52,85 | 52,85 | 1,54% | - |
| 02.02.2026 | 52,05 | 52,05 | 52,05 | 52,05 | -4,71% | - |
| 30.01.2026 | 54,62 | 54,62 | 54,62 | 54,62 | -1,01% | - |
| 29.01.2026 | 55,19 | 55,82 | 54,84 | 55,18 | -0,66% | - |
| 28.01.2026 | 55,54 | 55,54 | 55,54 | 55,54 | -5,11% | - |
| 27.01.2026 | 58,53 | 58,53 | 58,53 | 58,53 | 2,77% | - |
| 26.01.2026 | 56,95 | 56,95 | 56,95 | 56,95 | -2,25% | - |
| 23.01.2026 | 58,26 | 58,26 | 58,26 | 58,26 | 5,18% | - |
| 22.01.2026 | 55,39 | 55,39 | 55,39 | 55,39 | -2,59% | - |
| 21.01.2026 | 56,11 | 56,86 | 56,11 | 56,86 | -0,66% | 31,00 |
| 20.01.2026 | 57,40 | 57,40 | 57,24 | 57,24 | -0,71% | 86,00 |
| 19.01.2026 | 57,82 | 57,82 | 57,65 | 57,65 | -1,35% | 14,00 |
| 16.01.2026 | 58,44 | 58,44 | 58,44 | 58,44 | 1,00% | - |
| 15.01.2026 | 57,86 | 57,86 | 57,86 | 57,86 | -1,36% | - |
| 14.01.2026 | 58,66 | 58,66 | 58,66 | 58,66 | 0,93% | - |
| 13.01.2026 | 58,12 | 58,12 | 58,12 | 58,12 | -0,03% | - |
| 12.01.2026 | 58,14 | 58,14 | 58,14 | 58,14 | -2,71% | - |
| 09.01.2026 | 59,76 | 59,76 | 59,76 | 59,76 | 3,37% | - |
| 08.01.2026 | 57,81 | 57,81 | 57,81 | 57,81 | 2,23% | - |
| 07.01.2026 | 56,55 | 56,55 | 56,55 | 56,55 | 2,56% | - |