78,725€
0,45%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 78,50 | 79,40 | 78,36 | 78,70 | 0,41% | 63,00 |
| 21.11.2024 | 73,84 | 78,92 | 73,48 | 78,38 | 6,13% | 374,00 |
| 20.11.2024 | 70,84 | 74,37 | 70,78 | 73,85 | 3,96% | 47,00 |
| 19.11.2024 | 69,26 | 71,18 | 68,57 | 71,03 | 2,66% | 336,00 |
| 18.11.2024 | 69,32 | 69,43 | 68,39 | 69,19 | -0,38% | 90,00 |
| 15.11.2024 | 70,13 | 70,46 | 68,43 | 69,46 | -1,69% | 1,00 |
| 14.11.2024 | 70,69 | 71,50 | 69,79 | 70,65 | -0,23% | 45,00 |
| 13.11.2024 | 69,84 | 71,48 | 69,11 | 70,81 | 1,19% | 130,00 |
| 12.11.2024 | 71,21 | 72,19 | 69,67 | 69,98 | -1,55% | 442,00 |
| 11.11.2024 | 69,02 | 71,25 | 68,97 | 71,08 | 3,16% | 55,00 |
| 08.11.2024 | 67,39 | 69,59 | 64,85 | 68,90 | 2,58% | - |
| 07.11.2024 | 62,15 | 68,54 | 61,33 | 67,17 | 22,69% | 472,00 |
| 06.11.2024 | 59,47 | 60,19 | 53,59 | 54,75 | -4,70% | 101,00 |
| 05.11.2024 | 55,79 | 57,45 | 55,07 | 57,45 | 3,12% | 230,00 |
| 04.11.2024 | 54,89 | 57,52 | 54,66 | 55,71 | 1,03% | 150,00 |
| 01.11.2024 | 55,30 | 56,53 | 54,84 | 55,14 | -0,31% | 79,00 |
| 31.10.2024 | 54,89 | 55,70 | 54,03 | 55,31 | 0,45% | 362,00 |
| 30.10.2024 | 53,88 | 55,57 | 53,59 | 55,06 | 2,02% | 67,00 |
| 29.10.2024 | 55,27 | 55,33 | 52,90 | 53,97 | -2,37% | 387,00 |
| 28.10.2024 | 55,34 | 56,16 | 55,16 | 55,28 | 0,16% | 100,00 |
| 25.10.2024 | 55,33 | 56,41 | 55,18 | 55,19 | 0,11% | 352,00 |
| 24.10.2024 | 55,10 | 56,43 | 55,00 | 55,13 | -0,21% | 115,00 |
| 23.10.2024 | 56,00 | 57,02 | 55,17 | 55,24 | -1,69% | 57,00 |
| 22.10.2024 | 58,06 | 59,19 | 56,05 | 56,19 | -3,45% | 3.194,00 |
| 21.10.2024 | 58,73 | 59,70 | 56,79 | 58,20 | -0,78% | 148,00 |
| 18.10.2024 | 57,75 | 58,97 | 56,99 | 58,66 | 1,46% | 22,00 |
| 17.10.2024 | 58,53 | 58,78 | 56,47 | 57,81 | -1,46% | 23,00 |
| 16.10.2024 | 58,17 | 59,03 | 57,68 | 58,67 | 0,75% | - |
| 15.10.2024 | 57,90 | 58,86 | 57,17 | 58,23 | 1,15% | 175,00 |
| 14.10.2024 | 57,41 | 57,95 | 56,67 | 57,57 | 0,28% | - |
| 11.10.2024 | 55,41 | 57,42 | 55,19 | 57,41 | 3,52% | 55,00 |
| 10.10.2024 | 55,19 | 55,74 | 54,10 | 55,46 | 0,41% | 57,00 |
| 09.10.2024 | 56,42 | 57,00 | 54,71 | 55,24 | -2,60% | 400,00 |
| 08.10.2024 | 55,31 | 57,83 | 55,19 | 56,71 | 2,39% | - |
| 07.10.2024 | 57,25 | 57,37 | 54,74 | 55,39 | -3,11% | - |
| 04.10.2024 | 57,88 | 59,20 | 56,71 | 57,16 | -1,20% | 105,00 |
| 03.10.2024 | 57,54 | 57,87 | 56,20 | 57,86 | 0,49% | 576,00 |
| 02.10.2024 | 58,25 | 58,73 | 57,02 | 57,58 | -1,53% | 69,00 |
| 01.10.2024 | 57,27 | 59,00 | 57,02 | 58,47 | 1,94% | 251,00 |
| 30.09.2024 | 58,63 | 59,09 | 56,84 | 57,36 | -2,18% | - |
| 27.09.2024 | 58,75 | 59,66 | 58,10 | 58,64 | -0,04% | 84,00 |
| 26.09.2024 | 59,53 | 60,43 | 58,53 | 58,67 | -1,54% | - |
| 25.09.2024 | 59,79 | 60,50 | 58,79 | 59,59 | -1,08% | 47,00 |
| 24.09.2024 | 58,93 | 60,27 | 58,55 | 60,24 | 2,22% | 15,00 |
| 23.09.2024 | 60,18 | 60,95 | 58,81 | 58,93 | -1,91% | 190,00 |
| 20.09.2024 | 60,34 | 61,64 | 59,44 | 60,08 | -1,14% | - |
| 19.09.2024 | 59,57 | 61,74 | 59,45 | 60,77 | 3,61% | 326,00 |
| 18.09.2024 | 56,55 | 60,44 | 55,70 | 58,66 | 3,83% | 354,00 |
| 17.09.2024 | 56,22 | 57,75 | 55,73 | 56,49 | 0,44% | 75,00 |
| 16.09.2024 | 53,94 | 56,68 | 53,80 | 56,24 | 4,35% | 290,00 |
| 13.09.2024 | 51,07 | 54,31 | 51,05 | 53,90 | 5,38% | - |
| 12.09.2024 | 50,82 | 51,42 | 50,23 | 51,15 | 0,55% | 13,00 |
| 11.09.2024 | 50,64 | 51,07 | 48,98 | 50,87 | -0,21% | - |
| 10.09.2024 | 48,91 | 51,02 | 48,70 | 50,97 | 4,04% | 54,00 |
| 09.09.2024 | 48,27 | 49,26 | 48,05 | 48,99 | 1,95% | - |
| 06.09.2024 | 48,30 | 50,06 | 47,60 | 48,06 | -0,27% | - |
| 05.09.2024 | 48,57 | 49,40 | 48,13 | 48,19 | -0,93% | - |
| 04.09.2024 | 48,66 | 49,33 | 47,86 | 48,64 | -0,38% | 69,00 |
| 03.09.2024 | 49,90 | 50,84 | 48,49 | 48,83 | -2,19% | - |
| 02.09.2024 | 49,99 | 49,99 | 49,70 | 49,92 | -0,23% | 5,00 |
| 30.08.2024 | 50,49 | 51,09 | 49,41 | 50,04 | -0,72% | - |
| 29.08.2024 | 50,72 | 51,39 | 50,38 | 50,40 | -0,66% | - |
| 28.08.2024 | 51,45 | 51,57 | 50,09 | 50,74 | -1,00% | - |
| 27.08.2024 | 51,65 | 51,74 | 49,91 | 51,25 | -0,63% | - |
| 26.08.2024 | 50,74 | 52,16 | 50,24 | 51,57 | 2,44% | - |
| 23.08.2024 | 48,34 | 51,03 | 48,10 | 50,34 | 4,43% | 109,00 |
| 22.08.2024 | 49,13 | 49,69 | 48,13 | 48,21 | -1,86% | - |
| 21.08.2024 | 49,14 | 49,69 | 48,41 | 49,12 | 0,02% | - |
| 20.08.2024 | 50,16 | 50,88 | 48,80 | 49,11 | -1,99% | - |
| 19.08.2024 | 48,51 | 50,27 | 48,37 | 50,11 | 3,20% | 40,00 |
| 16.08.2024 | 48,64 | 48,70 | 47,64 | 48,56 | -0,03% | - |
| 15.08.2024 | 48,81 | 49,92 | 47,97 | 48,57 | -0,22% | 190,00 |
| 14.08.2024 | 48,55 | 49,19 | 47,08 | 48,68 | 0,32% | - |
| 13.08.2024 | 46,75 | 48,71 | 46,58 | 48,53 | 3,88% | - |
| 12.08.2024 | 47,56 | 47,67 | 46,32 | 46,71 | -1,95% | - |
| 09.08.2024 | 45,26 | 47,67 | 45,13 | 47,64 | 5,60% | - |
| 08.08.2024 | 42,68 | 46,18 | 41,61 | 45,12 | 18,16% | 38,00 |
| 07.08.2024 | 39,13 | 40,04 | 38,16 | 38,18 | -1,60% | 1,00 |
| 06.08.2024 | 39,53 | 39,85 | 38,77 | 38,80 | -0,72% | 40,00 |
| 05.08.2024 | 40,18 | 40,31 | 37,31 | 39,08 | -3,87% | 205,00 |
| 02.08.2024 | 42,04 | 42,06 | 39,84 | 40,66 | -3,73% | - |
| 01.08.2024 | 45,12 | 46,06 | 41,80 | 42,23 | -6,17% | 10,00 |
| 31.07.2024 | 45,52 | 46,90 | 44,90 | 45,01 | -1,24% | - |
| 30.07.2024 | 45,43 | 45,75 | 44,71 | 45,57 | 0,36% | - |
| 29.07.2024 | 45,58 | 46,48 | 45,23 | 45,41 | 0,18% | 20,00 |
| 26.07.2024 | 44,79 | 46,44 | 44,76 | 45,33 | 1,31% | - |
| 25.07.2024 | 43,89 | 45,55 | 43,49 | 44,74 | 2,04% | 588,00 |
| 24.07.2024 | 47,13 | 47,31 | 43,70 | 43,85 | -7,26% | - |
| 23.07.2024 | 47,29 | 48,16 | 47,02 | 47,28 | -0,26% | 127,00 |
| 22.07.2024 | 46,30 | 47,46 | 46,27 | 47,40 | 2,38% | - |
| 19.07.2024 | 46,84 | 47,01 | 45,98 | 46,30 | -0,84% | 200,00 |
| 18.07.2024 | 48,29 | 49,14 | 46,35 | 46,69 | -3,13% | 81,00 |
| 17.07.2024 | 49,53 | 49,61 | 48,13 | 48,20 | -2,75% | 79,00 |
| 16.07.2024 | 47,56 | 49,57 | 47,42 | 49,57 | 4,67% | 26,00 |
| 15.07.2024 | 46,27 | 47,65 | 45,57 | 47,35 | 2,68% | 41,00 |
| 12.07.2024 | 45,61 | 46,58 | 45,05 | 46,12 | 1,45% | - |
| 11.07.2024 | 43,69 | 45,77 | 43,45 | 45,46 | 4,18% | 47,00 |
| 10.07.2024 | 44,28 | 44,88 | 42,84 | 43,64 | -1,57% | - |
| 09.07.2024 | 43,33 | 44,43 | 42,70 | 44,34 | 2,56% | - |
| 08.07.2024 | 42,60 | 43,57 | 41,76 | 43,23 | 1,29% | 1,00 |