60,345€
-0,27%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 60,47 | 60,81 | 58,88 | 60,33 | -0,30% | 120,00 |
| 08.05.2025 | 57,30 | 61,88 | 56,95 | 60,51 | 0,72% | 50,00 |
| 07.05.2025 | 59,39 | 60,38 | 59,13 | 60,08 | 1,68% | 11,00 |
| 06.05.2025 | 60,18 | 60,18 | 58,95 | 59,08 | -1,86% | 304,00 |
| 05.05.2025 | 60,42 | 60,82 | 59,80 | 60,20 | -1,19% | - |
| 02.05.2025 | 59,45 | 61,04 | 59,02 | 60,93 | 2,48% | 6,00 |
| 30.04.2025 | 58,94 | 59,48 | 57,42 | 59,45 | 0,69% | 118,00 |
| 29.04.2025 | 57,94 | 59,27 | 57,64 | 59,05 | 2,29% | - |
| 28.04.2025 | 57,99 | 58,60 | 57,25 | 57,73 | -1,13% | - |
| 25.04.2025 | 58,13 | 58,84 | 57,40 | 58,39 | 0,91% | 8,00 |
| 24.04.2025 | 56,43 | 58,29 | 56,00 | 57,86 | 1,86% | - |
| 23.04.2025 | 56,94 | 58,80 | 56,36 | 56,81 | 3,41% | 2,00 |
| 22.04.2025 | 52,18 | 55,56 | 52,17 | 54,93 | -0,16% | 50,00 |
| 17.04.2025 | 55,44 | 55,80 | 54,00 | 55,02 | 0,32% | - |
| 16.04.2025 | 55,84 | 56,64 | 53,81 | 54,85 | -3,45% | - |
| 15.04.2025 | 55,08 | 56,97 | 54,97 | 56,81 | 2,91% | 9,00 |
| 14.04.2025 | 53,99 | 55,55 | 53,89 | 55,20 | 2,39% | 4,00 |
| 11.04.2025 | 55,29 | 55,52 | 52,52 | 53,91 | -2,35% | 35,00 |
| 10.04.2025 | 60,14 | 60,24 | 54,39 | 55,21 | -8,62% | 9,00 |
| 09.04.2025 | 54,02 | 60,52 | 52,11 | 60,42 | 8,77% | - |
| 08.04.2025 | 59,39 | 61,31 | 54,77 | 55,55 | -5,48% | - |
| 07.04.2025 | 58,64 | 62,77 | 57,64 | 58,77 | -3,23% | 33,00 |
| 04.04.2025 | 61,64 | 63,29 | 59,04 | 60,73 | -2,28% | 35,00 |
| 03.04.2025 | 62,34 | 63,01 | 60,31 | 62,15 | -5,45% | - |
| 02.04.2025 | 64,56 | 66,26 | 63,68 | 65,73 | 1,69% | 1,00 |
| 01.04.2025 | 63,20 | 65,07 | 63,05 | 64,64 | 1,87% | 4,00 |
| 31.03.2025 | 63,40 | 63,73 | 61,16 | 63,46 | -0,04% | 114,00 |
| 28.03.2025 | 65,16 | 66,25 | 63,06 | 63,48 | -2,59% | 150,00 |
| 27.03.2025 | 66,50 | 66,61 | 65,02 | 65,17 | -2,14% | - |
| 26.03.2025 | 68,14 | 68,90 | 66,35 | 66,60 | -2,27% | - |
| 25.03.2025 | 67,94 | 68,72 | 67,34 | 68,14 | 0,13% | - |
| 24.03.2025 | 66,27 | 68,74 | 66,06 | 68,05 | 3,36% | 21,00 |
| 21.03.2025 | 65,47 | 66,26 | 64,26 | 65,84 | 0,70% | - |
| 20.03.2025 | 64,92 | 67,91 | 64,43 | 65,38 | 0,97% | 1,00 |
| 19.03.2025 | 63,74 | 65,85 | 63,01 | 64,75 | 1,86% | 31,00 |
| 18.03.2025 | 64,66 | 64,79 | 63,43 | 63,57 | -2,16% | 1,00 |
| 17.03.2025 | 64,65 | 65,74 | 63,89 | 64,97 | 0,10% | 1,00 |
| 14.03.2025 | 63,29 | 65,48 | 62,93 | 64,90 | 2,93% | - |
| 13.03.2025 | 65,88 | 66,43 | 62,90 | 63,06 | -4,22% | 55,00 |
| 12.03.2025 | 64,77 | 66,42 | 64,60 | 65,84 | 2,37% | 65,00 |
| 11.03.2025 | 66,74 | 66,96 | 63,67 | 64,31 | -4,01% | - |
| 10.03.2025 | 69,46 | 69,52 | 65,08 | 67,00 | -3,99% | 460,00 |
| 07.03.2025 | 68,48 | 70,53 | 66,43 | 69,78 | 1,59% | 1,00 |
| 06.03.2025 | 71,19 | 71,23 | 68,18 | 68,69 | -3,67% | - |
| 05.03.2025 | 70,38 | 71,51 | 69,00 | 71,31 | 1,65% | - |
| 04.03.2025 | 70,96 | 71,66 | 67,91 | 70,15 | -0,96% | 117,00 |
| 03.03.2025 | 74,09 | 74,34 | 70,40 | 70,83 | -4,19% | 178,00 |
| 28.02.2025 | 73,45 | 74,37 | 72,04 | 73,93 | 0,72% | 60,00 |
| 27.02.2025 | 74,92 | 76,22 | 73,09 | 73,40 | -1,74% | - |
| 26.02.2025 | 73,86 | 75,45 | 73,72 | 74,70 | 1,47% | - |
| 25.02.2025 | 71,79 | 73,80 | 70,95 | 73,61 | 2,40% | 395,00 |
| 24.02.2025 | 71,65 | 73,10 | 70,25 | 71,89 | 0,43% | 3.570,00 |
| 21.02.2025 | 74,66 | 75,13 | 71,09 | 71,58 | -4,09% | 332,00 |
| 20.02.2025 | 76,37 | 76,88 | 73,64 | 74,64 | -2,48% | - |
| 19.02.2025 | 77,13 | 78,79 | 76,44 | 76,54 | -0,81% | 12,00 |
| 18.02.2025 | 76,65 | 77,92 | 76,16 | 77,16 | 0,87% | 16,00 |
| 17.02.2025 | 76,32 | 76,55 | 76,25 | 76,50 | 0,27% | - |
| 14.02.2025 | 75,35 | 76,30 | 73,79 | 76,29 | 1,24% | 7,00 |
| 13.02.2025 | 74,61 | 75,99 | 73,58 | 75,36 | 0,20% | 78,00 |
| 12.02.2025 | 78,00 | 79,05 | 69,21 | 75,21 | -9,61% | 1.087,00 |
| 11.02.2025 | 85,24 | 86,36 | 82,95 | 83,20 | -2,46% | 70,00 |
| 10.02.2025 | 84,81 | 86,01 | 84,69 | 85,30 | 0,82% | 102,00 |
| 07.02.2025 | 83,79 | 84,88 | 82,81 | 84,61 | 1,11% | 4,00 |
| 06.02.2025 | 82,81 | 84,82 | 82,73 | 83,68 | 1,38% | 133,00 |
| 05.02.2025 | 81,04 | 82,56 | 80,76 | 82,54 | 1,47% | 71,00 |
| 04.02.2025 | 79,77 | 81,72 | 79,26 | 81,35 | 1,82% | 480,00 |
| 03.02.2025 | 79,09 | 80,31 | 78,42 | 79,89 | 0,78% | 407,00 |
| 31.01.2025 | 80,94 | 81,28 | 78,95 | 79,27 | -1,81% | - |
| 30.01.2025 | 79,55 | 81,53 | 79,04 | 80,73 | 1,59% | 217,00 |
| 29.01.2025 | 80,63 | 81,15 | 78,61 | 79,47 | -1,34% | - |
| 28.01.2025 | 77,60 | 81,43 | 76,57 | 80,55 | 4,00% | 1.170,00 |
| 27.01.2025 | 75,86 | 77,51 | 73,08 | 77,45 | 1,58% | 84,00 |
| 24.01.2025 | 76,44 | 76,88 | 75,91 | 76,25 | -0,57% | 154,00 |
| 23.01.2025 | 75,79 | 76,80 | 75,17 | 76,69 | 0,97% | - |
| 22.01.2025 | 75,03 | 76,59 | 74,77 | 75,95 | 1,31% | 42,00 |
| 21.01.2025 | 75,86 | 76,59 | 74,55 | 74,97 | 0,00% | 279,00 |
| 20.01.2025 | 75,56 | 75,63 | 74,92 | 74,97 | -1,04% | - |
| 17.01.2025 | 74,47 | 76,28 | 74,43 | 75,76 | 2,07% | 100,00 |
| 16.01.2025 | 73,30 | 74,79 | 72,70 | 74,22 | 1,53% | 93,00 |
| 15.01.2025 | 69,82 | 74,62 | 69,71 | 73,10 | 4,81% | 1.253,00 |
| 14.01.2025 | 69,08 | 70,62 | 68,98 | 69,75 | 0,53% | - |
| 13.01.2025 | 69,61 | 69,74 | 67,77 | 69,38 | -0,23% | 2,00 |
| 10.01.2025 | 68,99 | 69,75 | 67,26 | 69,54 | 0,86% | - |
| 09.01.2025 | 68,92 | 69,29 | 68,76 | 68,95 | 0,29% | 20,00 |
| 08.01.2025 | 70,37 | 70,75 | 68,29 | 68,75 | -2,18% | 7,00 |
| 07.01.2025 | 72,52 | 73,23 | 69,86 | 70,28 | -3,25% | 46,00 |
| 06.01.2025 | 72,36 | 73,44 | 71,88 | 72,64 | 0,32% | 93,00 |
| 03.01.2025 | 71,30 | 72,42 | 70,78 | 72,41 | 1,74% | 44,00 |
| 02.01.2025 | 71,57 | 72,79 | 70,42 | 71,17 | -1,15% | 82,00 |
| 30.12.2024 | 72,75 | 72,75 | 71,60 | 72,00 | -1,45% | 292,00 |
| 27.12.2024 | 73,91 | 74,03 | 72,49 | 73,06 | -0,89% | 10,00 |
| 23.12.2024 | 74,10 | 74,77 | 73,02 | 73,72 | -0,18% | 25,00 |
| 20.12.2024 | 71,96 | 74,67 | 70,34 | 73,85 | 2,56% | 465,00 |
| 19.12.2024 | 72,37 | 74,15 | 72,00 | 72,01 | -1,13% | 400,00 |
| 18.12.2024 | 76,98 | 77,75 | 72,56 | 72,84 | -5,42% | 109,00 |
| 17.12.2024 | 77,58 | 78,79 | 76,54 | 77,01 | -0,91% | 91,00 |
| 16.12.2024 | 76,09 | 77,90 | 76,02 | 77,72 | 2,02% | 48,00 |
| 13.12.2024 | 76,79 | 77,18 | 75,76 | 76,18 | -0,72% | - |
| 12.12.2024 | 77,82 | 78,26 | 76,31 | 76,73 | -1,63% | 91,00 |
| 11.12.2024 | 77,92 | 79,12 | 77,71 | 78,00 | 0,12% | 57,00 |