Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 27,23 | 27,53 | 27,23 | 27,53 | -0,20% | 110,00 |
| 19.10.2026 | 27,58 | 27,58 | 27,58 | 27,58 | -1,36% | - |
| 16.10.2026 | 27,90 | 27,96 | 27,90 | 27,96 | 11,77% | - |
| 15.10.2026 | 25,02 | 25,02 | 25,02 | 25,02 | 0,62% | - |
| 14.10.2026 | 24,86 | 24,86 | 24,86 | 24,86 | 0,24% | - |
| 13.10.2026 | 24,74 | 24,80 | 24,74 | 24,80 | -4,08% | 171,00 |
| 12.10.2026 | 25,86 | 25,86 | 25,86 | 25,86 | -0,33% | - |
| 09.10.2026 | 25,94 | 25,94 | 25,94 | 25,94 | 7,17% | - |
| 08.10.2026 | 24,21 | 24,21 | 24,21 | 24,21 | -1,41% | - |
| 07.10.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 0,78% | - |
| 06.10.2026 | 24,36 | 24,36 | 24,36 | 24,36 | 0,10% | - |
| 05.10.2026 | 24,34 | 24,34 | 24,34 | 24,34 | -1,22% | - |
| 02.10.2026 | 24,64 | 24,64 | 24,64 | 24,64 | 2,95% | - |
| 01.10.2026 | 24,05 | 24,05 | 23,93 | 23,93 | -0,44% | 170,00 |
| 30.09.2026 | 24,04 | 24,04 | 24,04 | 24,04 | 0,29% | - |
| 29.09.2026 | 23,97 | 23,97 | 23,97 | 23,97 | -3,13% | - |
| 28.09.2026 | 24,74 | 24,74 | 24,74 | 24,74 | 0,43% | - |
| 25.09.2026 | 24,64 | 24,64 | 24,64 | 24,64 | -1,10% | - |
| 24.09.2026 | 24,91 | 24,91 | 24,91 | 24,91 | -7,66% | - |
| 23.09.2026 | 26,98 | 26,98 | 26,98 | 26,98 | 1,41% | - |
| 22.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,29% | - |
| 21.09.2026 | 26,01 | 26,01 | 26,01 | 26,01 | -0,65% | - |
| 18.09.2026 | 26,18 | 26,18 | 26,18 | 26,18 | -4,19% | - |
| 17.09.2026 | 27,32 | 27,32 | 27,32 | 27,32 | -2,72% | - |
| 16.09.2026 | 28,09 | 28,09 | 28,09 | 28,09 | -1,59% | - |
| 15.09.2026 | 28,54 | 28,54 | 28,54 | 28,54 | 2,75% | - |
| 14.09.2026 | 27,78 | 27,78 | 27,78 | 27,78 | 3,23% | - |
| 11.09.2026 | 26,91 | 26,91 | 26,91 | 26,91 | -2,39% | - |
| 10.09.2026 | 27,57 | 27,57 | 27,57 | 27,57 | 0,71% | - |
| 09.09.2026 | 27,72 | 27,72 | 27,37 | 27,37 | -7,20% | 100,00 |
| 08.09.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -0,41% | - |
| 07.09.2026 | 29,62 | 29,62 | 29,62 | 29,62 | -2,10% | 117,00 |
| 04.09.2026 | 30,25 | 30,25 | 30,25 | 30,25 | 2,04% | - |
| 03.09.2026 | 29,65 | 29,65 | 29,65 | 29,65 | 2,97% | - |
| 02.09.2026 | 28,79 | 28,79 | 28,79 | 28,79 | -3,95% | - |
| 01.09.2026 | 29,98 | 29,98 | 29,98 | 29,98 | -1,88% | - |
| 31.08.2026 | 30,55 | 30,55 | 30,55 | 30,55 | 1,09% | - |
| 28.08.2026 | 30,22 | 30,22 | 30,22 | 30,22 | 0,92% | - |
| 27.08.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -2,62% | - |
| 26.08.2026 | 30,75 | 30,75 | 30,75 | 30,75 | -2,98% | - |
| 25.08.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 3,95% | - |
| 24.08.2026 | 30,49 | 30,49 | 30,49 | 30,49 | 0,25% | - |
| 21.08.2026 | 30,42 | 30,42 | 30,42 | 30,42 | -2,53% | - |
| 20.08.2026 | 31,21 | 31,21 | 31,21 | 31,21 | 5,39% | - |
| 19.08.2026 | 29,61 | 29,61 | 29,61 | 29,61 | 2,81% | - |
| 18.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -3,63% | - |
| 17.08.2026 | 29,89 | 29,89 | 29,89 | 29,89 | -3,50% | - |
| 14.08.2026 | 30,97 | 30,97 | 30,97 | 30,97 | 7,74% | - |
| 13.08.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -2,56% | - |
| 12.08.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 1,32% | - |
| 11.08.2026 | 29,12 | 29,12 | 29,12 | 29,12 | 0,43% | - |
| 10.08.2026 | 28,99 | 28,99 | 28,99 | 28,99 | 0,47% | - |
| 07.08.2026 | 28,86 | 28,86 | 28,86 | 28,86 | 3,05% | - |
| 06.08.2026 | 29,77 | 29,77 | 28,00 | 28,00 | -10,76% | 10,00 |
| 05.08.2026 | 31,38 | 31,38 | 31,38 | 31,38 | 2,97% | - |
| 04.08.2026 | 30,47 | 30,47 | 30,47 | 30,47 | 2,90% | - |
| 03.08.2026 | 29,61 | 29,61 | 29,61 | 29,61 | 0,97% | - |
| 31.07.2026 | 29,33 | 29,33 | 29,33 | 29,33 | -1,03% | - |
| 30.07.2026 | 29,63 | 29,63 | 29,63 | 29,63 | 0,95% | - |
| 29.07.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 5,27% | - |
| 28.07.2026 | 27,88 | 27,88 | 27,88 | 27,88 | 2,67% | - |
| 27.07.2026 | 27,16 | 27,16 | 27,16 | 27,16 | 5,05% | - |
| 24.07.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -5,05% | - |
| 23.07.2026 | 27,23 | 27,23 | 27,23 | 27,23 | -1,79% | - |
| 22.07.2026 | 27,72 | 27,72 | 27,72 | 27,72 | -4,31% | - |
| 21.07.2026 | 28,97 | 28,97 | 28,97 | 28,97 | -1,73% | - |
| 20.07.2026 | 29,48 | 29,48 | 29,48 | 29,48 | 0,58% | - |
| 17.07.2026 | 29,31 | 29,31 | 29,31 | 29,31 | -0,31% | - |
| 16.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 5,79% | - |
| 15.07.2026 | 27,79 | 27,79 | 27,79 | 27,79 | -1,31% | - |
| 14.07.2026 | 28,16 | 28,16 | 28,16 | 28,16 | 0,97% | - |
| 13.07.2026 | 27,89 | 27,89 | 27,89 | 27,89 | -3,91% | - |
| 10.07.2026 | 29,03 | 29,03 | 29,03 | 29,03 | 2,89% | - |
| 09.07.2026 | 28,21 | 28,21 | 28,21 | 28,21 | -1,03% | - |
| 08.07.2026 | 28,51 | 28,51 | 28,51 | 28,51 | -0,28% | - |
| 07.07.2026 | 28,59 | 28,59 | 28,59 | 28,59 | -2,21% | - |
| 06.07.2026 | 29,23 | 29,23 | 29,23 | 29,23 | -0,80% | - |
| 03.07.2026 | 29,20 | 29,47 | 29,20 | 29,47 | 2,27% | 50,00 |
| 02.07.2026 | 28,81 | 28,81 | 28,81 | 28,81 | 5,15% | - |
| 01.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,27% | - |
| 30.06.2026 | 27,48 | 27,48 | 27,48 | 27,48 | 0,16% | - |
| 29.06.2026 | 27,43 | 27,43 | 27,43 | 27,43 | 8,27% | - |
| 26.06.2026 | 25,34 | 25,34 | 25,34 | 25,34 | -6,06% | - |
| 25.06.2026 | 26,97 | 26,97 | 26,97 | 26,97 | 0,84% | - |
| 24.06.2026 | 26,75 | 26,75 | 26,75 | 26,75 | 0,68% | - |
| 23.06.2026 | 26,57 | 26,57 | 26,57 | 26,57 | -4,36% | - |
| 22.06.2026 | 27,78 | 27,78 | 27,78 | 27,78 | -1,02% | - |
| 19.06.2026 | 27,75 | 28,06 | 27,75 | 28,06 | 0,48% | 100,00 |
| 18.06.2026 | 27,93 | 27,93 | 27,93 | 27,93 | -2,34% | - |
| 17.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,95% | - |
| 16.06.2026 | 27,78 | 27,78 | 27,78 | 27,78 | -0,52% | - |
| 15.06.2026 | 27,92 | 27,92 | 27,92 | 27,92 | -0,83% | - |
| 12.06.2026 | 28,16 | 28,16 | 28,16 | 28,16 | -4,17% | - |
| 11.06.2026 | 29,38 | 29,38 | 29,38 | 29,38 | -3,36% | - |
| 10.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,01% | - |
| 09.06.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -0,50% | - |
| 08.06.2026 | 30,25 | 30,25 | 30,25 | 30,25 | -0,97% | - |
| 05.06.2026 | 30,54 | 30,54 | 30,54 | 30,54 | 0,86% | - |
| 04.06.2026 | 30,28 | 30,28 | 30,28 | 30,28 | -2,68% | - |
| 03.06.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -0,27% | - |