45,246$
-1,45%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 44,82 | 45,35 | 43,60 | 45,25 | -1,44% | 12.140,00 |
| 06.03.2026 | 45,94 | 46,02 | 44,64 | 45,91 | -1,61% | 12.140,00 |
| 05.03.2026 | 46,50 | 49,13 | 46,16 | 46,66 | 1,83% | 12.140,00 |
| 04.03.2026 | 45,00 | 46,80 | 45,00 | 45,82 | 1,30% | 3.633.509,00 |
| 03.03.2026 | 42,85 | 46,29 | 42,35 | 45,23 | 3,88% | 5.739.680,00 |
| 02.03.2026 | 43,10 | 44,27 | 42,67 | 43,54 | -2,42% | 3.958.567,00 |
| 27.02.2026 | 45,42 | 46,25 | 44,26 | 44,62 | -4,35% | 7.853.346,00 |
| 26.02.2026 | 45,74 | 47,31 | 45,65 | 46,65 | 2,96% | 3.665.959,00 |
| 25.02.2026 | 43,43 | 45,53 | 42,69 | 45,31 | 3,61% | 4.707.571,00 |
| 24.02.2026 | 42,55 | 43,83 | 41,91 | 43,73 | 2,10% | 4.807.185,00 |
| 23.02.2026 | 44,86 | 45,76 | 42,59 | 42,83 | -5,79% | 4.385.408,00 |
| 20.02.2026 | 45,52 | 47,31 | 44,97 | 45,46 | -0,20% | 5.060.754,00 |
| 19.02.2026 | 44,61 | 45,60 | 44,36 | 45,55 | 1,27% | 4.917.125,00 |
| 18.02.2026 | 43,73 | 45,24 | 43,51 | 44,98 | 2,30% | 6.719.282,00 |
| 17.02.2026 | 43,95 | 44,86 | 42,69 | 43,97 | 1,20% | 6.240.357,00 |
| 13.02.2026 | 44,31 | 45,29 | 42,50 | 43,45 | -0,84% | 10.828.416,00 |
| 12.02.2026 | 45,67 | 46,88 | 43,36 | 43,82 | -4,03% | 9.468.452,00 |
| 11.02.2026 | 52,04 | 53,00 | 44,02 | 45,66 | -16,54% | 17.270.903,00 |
| 10.02.2026 | 54,32 | 56,25 | 54,32 | 54,71 | 0,79% | 5.122.199,00 |
| 09.02.2026 | 54,63 | 55,25 | 54,12 | 54,28 | -1,26% | 3.951.225,00 |
| 06.02.2026 | 54,16 | 58,16 | 53,73 | 54,97 | 1,78% | 7.914.726,00 |
| 05.02.2026 | 56,53 | 57,71 | 53,61 | 54,01 | -4,47% | 5.008.341,00 |
| 04.02.2026 | 58,78 | 59,04 | 55,83 | 56,54 | -4,07% | 8.672.337,00 |
| 03.02.2026 | 62,52 | 62,78 | 58,72 | 58,94 | -5,73% | 5.481.031,00 |
| 02.02.2026 | 63,03 | 64,25 | 62,32 | 62,52 | -0,81% | 2.979.308,00 |
| 30.01.2026 | 65,82 | 65,83 | 62,66 | 63,03 | -4,73% | 2.417.630,00 |
| 29.01.2026 | 66,47 | 67,02 | 64,67 | 66,16 | 0,27% | 2.366.847,00 |
| 28.01.2026 | 67,17 | 67,39 | 65,82 | 65,98 | -0,96% | 1.858.415,00 |
| 27.01.2026 | 69,93 | 70,49 | 66,43 | 66,62 | -4,23% | 1.787.630,00 |
| 26.01.2026 | 68,61 | 69,85 | 68,02 | 69,57 | 2,30% | 2.441.348,00 |
| 23.01.2026 | 68,52 | 69,00 | 66,82 | 68,00 | -0,86% | 2.510.042,00 |
| 22.01.2026 | 65,73 | 68,77 | 65,00 | 68,59 | 5,65% | 3.186.544,00 |
| 21.01.2026 | 66,83 | 66,87 | 63,81 | 64,92 | -1,46% | 4.704.014,00 |
| 20.01.2026 | 67,10 | 67,44 | 65,32 | 65,88 | -3,10% | 3.338.244,00 |
| 19.01.2026 | 67,97 | 68,03 | 67,89 | 67,99 | -0,79% | - |
| 16.01.2026 | 68,20 | 70,48 | 67,69 | 68,53 | 0,94% | 2.213.927,00 |
| 15.01.2026 | 68,18 | 68,23 | 66,80 | 67,89 | 0,52% | 1.636.816,00 |
| 14.01.2026 | 69,06 | 69,32 | 66,90 | 67,54 | -1,89% | 2.696.941,00 |
| 13.01.2026 | 67,88 | 68,88 | 67,06 | 68,84 | 0,98% | 2.661.875,00 |
| 12.01.2026 | 68,38 | 68,77 | 66,99 | 68,17 | -0,84% | 2.409.645,00 |
| 09.01.2026 | 71,00 | 72,53 | 68,68 | 68,75 | -1,72% | 4.740.164,00 |
| 08.01.2026 | 68,22 | 70,15 | 66,58 | 69,95 | 2,61% | 2.900.040,00 |
| 07.01.2026 | 67,24 | 70,00 | 64,75 | 68,17 | 2,39% | 4.591.504,00 |
| 06.01.2026 | 65,75 | 66,90 | 64,10 | 66,58 | 0,88% | 1.817.160,00 |
| 05.01.2026 | 66,05 | 68,30 | 65,92 | 66,00 | 0,12% | 3.057.210,00 |
| 02.01.2026 | 68,55 | 69,00 | 65,71 | 65,92 | -3,37% | 2.905.908,00 |
| 31.12.2025 | 69,14 | 69,39 | 68,16 | 68,22 | -1,64% | 2.233.633,00 |
| 30.12.2025 | 69,81 | 70,10 | 69,05 | 69,36 | -0,72% | 1.600.511,00 |
| 29.12.2025 | 69,81 | 70,39 | 69,19 | 69,86 | 0,07% | 1.310.712,00 |
| 26.12.2025 | 69,17 | 70,00 | 69,17 | 69,81 | 0,79% | 1.156.722,00 |
| 24.12.2025 | 68,66 | 70,25 | 68,66 | 69,26 | 0,77% | 930.783,00 |
| 23.12.2025 | 68,29 | 69,00 | 68,05 | 68,73 | 0,09% | 1.062.613,00 |
| 22.12.2025 | 68,87 | 70,35 | 68,14 | 68,67 | -0,42% | 2.128.077,00 |
| 19.12.2025 | 67,87 | 69,30 | 67,42 | 68,96 | 2,15% | 3.521.277,00 |
| 18.12.2025 | 69,96 | 70,37 | 66,75 | 67,51 | -1,83% | 4.262.453,00 |
| 17.12.2025 | 69,87 | 70,84 | 68,71 | 68,77 | -1,83% | 3.074.813,00 |
| 16.12.2025 | 68,33 | 71,46 | 68,33 | 70,05 | 2,47% | 3.669.617,00 |
| 15.12.2025 | 68,87 | 69,71 | 65,07 | 68,36 | -8,50% | 10.621.203,00 |
| 12.12.2025 | 75,89 | 76,34 | 73,96 | 74,71 | -1,41% | 1.730.743,00 |
| 11.12.2025 | 75,81 | 77,07 | 75,29 | 75,78 | 0,32% | 2.735.825,00 |
| 10.12.2025 | 74,46 | 76,15 | 73,56 | 75,54 | 1,27% | 1.857.517,00 |
| 09.12.2025 | 72,23 | 74,89 | 72,14 | 74,59 | 2,74% | 1.143.660,00 |
| 08.12.2025 | 73,93 | 74,20 | 72,00 | 72,60 | -1,94% | 1.567.963,00 |
| 05.12.2025 | 75,38 | 75,86 | 73,56 | 74,04 | -1,96% | 1.810.824,00 |
| 04.12.2025 | 75,85 | 76,31 | 74,39 | 75,52 | -0,64% | 1.181.472,00 |
| 03.12.2025 | 72,51 | 76,39 | 72,20 | 76,01 | 5,44% | 2.299.496,00 |
| 02.12.2025 | 74,00 | 74,23 | 71,94 | 72,09 | -1,96% | 1.766.315,00 |
| 01.12.2025 | 73,29 | 74,37 | 72,52 | 73,53 | -1,14% | 1.152.621,00 |
| 28.11.2025 | 74,30 | 74,52 | 73,74 | 74,38 | -0,08% | 1.198.356,00 |
| 26.11.2025 | 73,83 | 74,98 | 73,35 | 74,44 | 0,49% | 1.119.884,00 |
| 25.11.2025 | 72,25 | 74,17 | 71,73 | 74,08 | 3,15% | 1.915.864,00 |
| 24.11.2025 | 71,10 | 72,13 | 70,72 | 71,82 | 0,91% | 2.597.608,00 |
| 21.11.2025 | 67,51 | 71,46 | 67,51 | 71,17 | 6,21% | 3.911.210,00 |
| 20.11.2025 | 69,11 | 69,89 | 66,88 | 67,01 | -1,77% | 3.405.161,00 |
| 19.11.2025 | 67,41 | 68,99 | 67,41 | 68,22 | 1,38% | 2.006.311,00 |
| 18.11.2025 | 67,99 | 68,60 | 66,86 | 67,29 | -1,67% | 2.188.035,00 |
| 17.11.2025 | 68,39 | 69,65 | 67,49 | 68,43 | -0,54% | 2.263.038,00 |
| 14.11.2025 | 69,30 | 70,33 | 68,53 | 68,80 | -2,23% | 3.764.842,00 |
| 13.11.2025 | 71,30 | 72,10 | 70,15 | 70,37 | -2,29% | 5.650.197,00 |
| 12.11.2025 | 73,88 | 74,04 | 70,36 | 72,02 | -2,78% | 3.857.608,00 |
| 11.11.2025 | 72,96 | 74,31 | 72,58 | 74,08 | 1,41% | 1.665.622,00 |
| 10.11.2025 | 73,46 | 74,21 | 72,18 | 73,05 | 0,07% | 2.141.462,00 |
| 07.11.2025 | 72,06 | 73,30 | 71,39 | 73,00 | 1,01% | 2.369.335,00 |
| 06.11.2025 | 73,01 | 73,50 | 71,49 | 72,27 | -0,99% | 2.985.398,00 |
| 05.11.2025 | 73,17 | 74,10 | 72,60 | 73,00 | -0,05% | 2.259.556,00 |
| 04.11.2025 | 73,95 | 74,22 | 72,90 | 73,03 | -2,20% | 2.182.157,00 |
| 03.11.2025 | 74,41 | 76,80 | 73,58 | 74,67 | -0,41% | 3.784.046,00 |
| 31.10.2025 | 72,05 | 75,41 | 69,83 | 74,98 | 4,55% | 6.285.176,00 |
| 30.10.2025 | 71,47 | 73,74 | 71,27 | 71,72 | 0,28% | 4.046.014,00 |
| 29.10.2025 | 74,87 | 74,87 | 71,43 | 71,52 | -5,55% | 3.886.027,00 |
| 28.10.2025 | 76,71 | 76,93 | 75,17 | 75,72 | -1,35% | 1.910.361,00 |
| 27.10.2025 | 76,95 | 78,10 | 76,41 | 76,76 | -0,47% | 2.228.896,00 |
| 24.10.2025 | 79,00 | 79,39 | 77,09 | 77,12 | -1,23% | 2.406.253,00 |
| 23.10.2025 | 77,31 | 78,11 | 76,07 | 78,08 | 0,92% | - |
| 22.10.2025 | 76,93 | 77,77 | 75,72 | 77,37 | 0,05% | 2.226.478,00 |
| 21.10.2025 | 74,23 | 77,91 | 74,15 | 77,33 | 3,58% | 3.142.912,00 |
| 20.10.2025 | 73,51 | 74,81 | 73,30 | 74,66 | 2,30% | 2.329.537,00 |
| 17.10.2025 | 73,37 | 73,37 | 71,34 | 72,98 | -1,39% | - |
| 16.10.2025 | 73,46 | 75,28 | 73,42 | 74,01 | 1,11% | 3.113.516,00 |
| 15.10.2025 | 72,84 | 73,44 | 71,75 | 73,20 | 1,23% | 2.470.130,00 |