28,723€
2,25%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 28,28 | 28,92 | 27,49 | 28,76 | 2,38% | - |
| 08.07.2026 | 28,64 | 28,79 | 27,51 | 28,09 | -2,45% | - |
| 07.07.2026 | 28,84 | 30,06 | 28,68 | 28,80 | -2,16% | 8,00 |
| 06.07.2026 | 29,26 | 29,56 | 28,87 | 29,43 | 0,95% | 200,00 |
| 03.07.2026 | 29,27 | 29,33 | 29,13 | 29,15 | -0,47% | 50,00 |
| 02.07.2026 | 28,99 | 29,67 | 28,75 | 29,29 | -0,15% | - |
| 01.07.2026 | 27,56 | 29,66 | 27,53 | 29,34 | 6,21% | 255,00 |
| 30.06.2026 | 27,55 | 27,77 | 26,18 | 27,62 | 1,01% | 405,00 |
| 29.06.2026 | 27,45 | 27,94 | 26,87 | 27,35 | 0,37% | 4,00 |
| 26.06.2026 | 25,79 | 27,35 | 25,63 | 27,25 | 4,89% | - |
| 25.06.2026 | 26,85 | 27,17 | 25,70 | 25,98 | -4,92% | 524,00 |
| 24.06.2026 | 26,80 | 28,04 | 26,79 | 27,32 | 1,91% | 20,00 |
| 23.06.2026 | 26,87 | 27,28 | 26,37 | 26,81 | 0,92% | 635,00 |
| 22.06.2026 | 28,19 | 28,37 | 26,49 | 26,56 | -5,55% | 280,00 |
| 19.06.2026 | 28,02 | 28,27 | 27,98 | 28,12 | 0,26% | - |
| 18.06.2026 | 28,26 | 28,42 | 27,46 | 28,05 | -3,87% | 369,00 |
| 17.06.2026 | 28,68 | 29,79 | 28,32 | 29,18 | 2,14% | 60,00 |
| 16.06.2026 | 27,83 | 28,72 | 27,48 | 28,57 | 2,95% | 716,00 |
| 15.06.2026 | 28,07 | 29,32 | 27,47 | 27,75 | -0,16% | 690,00 |
| 12.06.2026 | 28,54 | 28,71 | 27,25 | 27,80 | 0,36% | 92,00 |
| 11.06.2026 | 29,47 | 29,65 | 27,33 | 27,70 | -7,66% | - |
| 10.06.2026 | 30,66 | 30,79 | 29,95 | 29,99 | -2,53% | - |
| 09.06.2026 | 30,17 | 31,25 | 29,83 | 30,77 | 1,66% | - |
| 08.06.2026 | 30,23 | 30,73 | 29,60 | 30,27 | -0,36% | 36,00 |
| 05.06.2026 | 30,74 | 31,51 | 30,27 | 30,38 | -0,91% | 217,00 |
| 04.06.2026 | 30,50 | 31,75 | 30,36 | 30,66 | 1,44% | - |
| 03.06.2026 | 31,34 | 31,57 | 29,62 | 30,22 | -3,61% | 1.520,00 |
| 02.06.2026 | 31,34 | 32,01 | 30,02 | 31,36 | 0,33% | 227,00 |
| 01.06.2026 | 30,18 | 31,36 | 29,87 | 31,25 | 3,19% | 698,00 |
| 29.05.2026 | 30,52 | 30,78 | 30,00 | 30,29 | -0,64% | 100,00 |
| 28.05.2026 | 31,14 | 31,15 | 30,35 | 30,48 | -1,28% | 4,00 |
| 27.05.2026 | 30,74 | 32,31 | 30,61 | 30,88 | -0,06% | 203,00 |
| 26.05.2026 | 31,68 | 31,79 | 30,61 | 30,90 | -2,72% | 20,00 |
| 25.05.2026 | 31,72 | 31,79 | 31,70 | 31,76 | 1,65% | - |
| 22.05.2026 | 31,78 | 32,07 | 30,87 | 31,25 | -0,74% | 528,00 |
| 21.05.2026 | 31,35 | 31,53 | 30,44 | 31,48 | 0,98% | - |
| 20.05.2026 | 31,15 | 31,38 | 29,96 | 31,18 | 0,33% | 20,00 |
| 19.05.2026 | 31,87 | 32,80 | 30,80 | 31,07 | -2,94% | 59,00 |
| 18.05.2026 | 32,22 | 33,73 | 31,72 | 32,02 | -1,44% | - |
| 15.05.2026 | 32,09 | 32,81 | 31,38 | 32,48 | 1,32% | 940,00 |
| 14.05.2026 | 33,05 | 33,37 | 32,06 | 32,06 | -3,27% | - |
| 13.05.2026 | 33,76 | 34,13 | 32,38 | 33,15 | -1,48% | 21,00 |
| 12.05.2026 | 34,39 | 34,47 | 33,42 | 33,64 | -2,12% | - |
| 11.05.2026 | 35,27 | 35,55 | 34,22 | 34,37 | -2,29% | 100,00 |
| 08.05.2026 | 37,01 | 37,36 | 34,95 | 35,18 | -5,66% | 55,00 |
| 07.05.2026 | 35,77 | 38,00 | 35,17 | 37,29 | -2,67% | 422,00 |
| 06.05.2026 | 37,19 | 38,87 | 37,15 | 38,31 | 2,91% | - |
| 05.05.2026 | 37,77 | 38,06 | 36,89 | 37,23 | -1,27% | - |
| 04.05.2026 | 38,65 | 38,90 | 37,54 | 37,71 | -0,19% | - |
| 30.04.2026 | 36,99 | 37,81 | 36,83 | 37,78 | 1,55% | 292,00 |
| 29.04.2026 | 38,33 | 38,47 | 36,82 | 37,20 | -2,75% | - |
| 28.04.2026 | 38,95 | 39,61 | 37,86 | 38,25 | -1,60% | 8,00 |
| 27.04.2026 | 38,66 | 39,44 | 38,56 | 38,88 | 0,78% | - |
| 24.04.2026 | 38,07 | 39,02 | 37,87 | 38,57 | 1,92% | - |
| 23.04.2026 | 39,10 | 39,38 | 37,42 | 37,85 | -3,20% | - |
| 22.04.2026 | 40,70 | 40,80 | 38,75 | 39,10 | -1,78% | 119,00 |
| 21.04.2026 | 40,22 | 41,15 | 39,57 | 39,81 | -0,79% | - |
| 20.04.2026 | 39,61 | 40,15 | 39,03 | 40,12 | 0,62% | 177,00 |
| 17.04.2026 | 37,47 | 39,94 | 37,38 | 39,88 | 6,40% | 1,00 |
| 16.04.2026 | 36,98 | 37,89 | 36,76 | 37,48 | 1,84% | 254,00 |
| 15.04.2026 | 34,66 | 37,02 | 34,65 | 36,80 | 6,01% | 6,00 |
| 14.04.2026 | 34,42 | 36,28 | 34,32 | 34,72 | 1,24% | 1.000,00 |
| 13.04.2026 | 33,90 | 34,80 | 33,61 | 34,29 | 1,31% | 1,00 |
| 10.04.2026 | 34,72 | 35,07 | 33,68 | 33,85 | -1,39% | - |
| 09.04.2026 | 35,51 | 35,52 | 34,09 | 34,32 | -3,63% | 32,00 |
| 08.04.2026 | 37,12 | 37,29 | 35,46 | 35,62 | 0,08% | 1.165,00 |
| 07.04.2026 | 36,12 | 36,20 | 34,95 | 35,59 | 1,28% | 90,00 |
| 02.04.2026 | 34,70 | 36,43 | 33,98 | 35,14 | 0,33% | 134,00 |
| 01.04.2026 | 35,91 | 36,13 | 34,43 | 35,02 | -3,12% | - |
| 31.03.2026 | 35,92 | 36,57 | 34,79 | 36,15 | 1,36% | - |
| 30.03.2026 | 35,20 | 36,26 | 35,20 | 35,67 | 1,56% | - |
| 27.03.2026 | 36,59 | 36,60 | 34,79 | 35,12 | -5,10% | - |
| 26.03.2026 | 37,57 | 38,69 | 36,83 | 37,01 | -1,80% | - |
| 25.03.2026 | 39,12 | 39,97 | 36,71 | 37,69 | -3,46% | 123,00 |
| 24.03.2026 | 38,66 | 39,12 | 37,22 | 39,04 | 0,79% | - |
| 23.03.2026 | 37,70 | 39,48 | 37,38 | 38,73 | 1,55% | 1,00 |
| 20.03.2026 | 39,32 | 39,49 | 37,97 | 38,14 | -3,27% | - |
| 19.03.2026 | 40,38 | 40,44 | 38,69 | 39,43 | -1,76% | - |
| 18.03.2026 | 39,36 | 40,37 | 38,50 | 40,14 | 3,80% | - |
| 17.03.2026 | 36,73 | 39,23 | 36,53 | 38,67 | 4,97% | 65,00 |
| 16.03.2026 | 37,81 | 38,03 | 36,79 | 36,84 | -1,94% | - |
| 13.03.2026 | 35,93 | 38,25 | 35,83 | 37,56 | 4,59% | 58,00 |
| 12.03.2026 | 37,93 | 39,45 | 35,91 | 35,91 | -7,50% | - |
| 11.03.2026 | 37,98 | 38,83 | 37,53 | 38,83 | 2,51% | - |
| 10.03.2026 | 38,87 | 39,06 | 37,28 | 37,88 | -2,64% | 248,00 |
| 09.03.2026 | 39,06 | 39,42 | 37,72 | 38,90 | -1,38% | 114,00 |
| 06.03.2026 | 40,25 | 40,25 | 38,51 | 39,45 | -2,28% | 4,00 |
| 05.03.2026 | 39,36 | 42,36 | 39,24 | 40,37 | 2,15% | 808,00 |
| 04.03.2026 | 38,77 | 40,22 | 38,73 | 39,52 | 1,39% | 251,00 |
| 03.03.2026 | 37,20 | 39,85 | 36,44 | 38,97 | 3,27% | 300,00 |
| 02.03.2026 | 37,55 | 37,74 | 36,44 | 37,74 | -0,63% | 1.606,00 |
| 27.02.2026 | 38,31 | 39,40 | 37,51 | 37,98 | -3,88% | 380,00 |
| 26.02.2026 | 38,25 | 40,09 | 38,25 | 39,52 | 3,79% | - |
| 25.02.2026 | 37,05 | 38,57 | 36,32 | 38,07 | 2,96% | 1.300,00 |
| 24.02.2026 | 36,45 | 37,22 | 35,67 | 36,98 | 1,42% | 792,00 |
| 23.02.2026 | 38,23 | 38,80 | 36,36 | 36,46 | -5,30% | 617,00 |
| 20.02.2026 | 38,98 | 40,18 | 38,19 | 38,50 | -0,24% | 1,00 |
| 19.02.2026 | 38,16 | 38,70 | 37,76 | 38,60 | 1,38% | - |
| 18.02.2026 | 37,14 | 38,36 | 37,03 | 38,07 | 2,95% | 1,00 |
| 17.02.2026 | 36,95 | 37,94 | 36,16 | 36,98 | -0,16% | 1.235,00 |