73,986$
1,05%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 72,84 | 73,44 | 71,75 | 73,22 | 1,26% | 2.470.130,00 |
| 14.10.2025 | 69,23 | 72,87 | 69,20 | 72,31 | 3,66% | 2.250.194,00 |
| 13.10.2025 | 70,18 | 70,50 | 69,00 | 69,76 | 0,10% | 1.445.060,00 |
| 10.10.2025 | 71,49 | 71,57 | 69,36 | 69,69 | -1,60% | 2.585.567,00 |
| 09.10.2025 | 71,70 | 71,70 | 69,91 | 70,82 | -0,90% | 2.224.456,00 |
| 08.10.2025 | 72,66 | 72,92 | 71,01 | 71,46 | -1,75% | 2.660.144,00 |
| 07.10.2025 | 73,98 | 74,10 | 71,47 | 72,73 | -1,72% | 3.141.927,00 |
| 06.10.2025 | 76,70 | 76,87 | 72,99 | 74,00 | -3,63% | 4.508.828,00 |
| 03.10.2025 | 76,94 | 78,11 | 76,54 | 76,79 | 2,59% | 2.512.754,00 |
| 02.10.2025 | 73,78 | 75,06 | 73,23 | 74,85 | 1,86% | 2.636.679,00 |
| 01.10.2025 | 76,97 | 77,09 | 73,04 | 73,48 | -4,63% | 5.770.424,00 |
| 30.09.2025 | 80,83 | 81,56 | 74,47 | 77,05 | -4,33% | 5.509.830,00 |
| 29.09.2025 | 80,14 | 80,90 | 79,00 | 80,54 | 1,33% | 2.057.730,00 |
| 26.09.2025 | 77,92 | 79,73 | 77,55 | 79,49 | 2,23% | 2.156.218,00 |
| 25.09.2025 | 78,13 | 78,86 | 77,53 | 77,75 | -1,58% | 2.842.995,00 |
| 24.09.2025 | 79,13 | 80,96 | 78,65 | 79,00 | -0,29% | 3.022.664,00 |
| 23.09.2025 | 81,61 | 81,90 | 78,95 | 79,23 | -2,23% | 4.508.585,00 |
| 22.09.2025 | 84,85 | 85,00 | 80,78 | 81,04 | -6,57% | 5.493.829,00 |
| 19.09.2025 | 90,64 | 90,64 | 86,56 | 86,74 | -3,60% | 4.524.899,00 |
| 18.09.2025 | 90,20 | 91,13 | 88,95 | 89,98 | -0,38% | 2.562.733,00 |
| 17.09.2025 | 91,17 | 93,88 | 90,04 | 90,32 | 2,00% | 5.188.779,00 |
| 16.09.2025 | 87,11 | 89,22 | 87,00 | 88,55 | 1,64% | 2.653.754,00 |
| 15.09.2025 | 88,36 | 88,50 | 86,24 | 87,12 | -0,75% | 1.601.030,00 |
| 12.09.2025 | 88,80 | 89,06 | 87,70 | 87,78 | -1,67% | 1.733.279,00 |
| 11.09.2025 | 85,92 | 89,88 | 84,78 | 89,27 | 4,15% | 3.462.750,00 |
| 10.09.2025 | 88,24 | 88,92 | 85,48 | 85,71 | -1,70% | 1.950.435,00 |
| 09.09.2025 | 89,63 | 89,63 | 87,12 | 87,19 | -3,01% | 1.882.865,00 |
| 08.09.2025 | 88,06 | 91,93 | 87,76 | 89,90 | 2,29% | 4.223.693,00 |
| 05.09.2025 | 85,40 | 88,34 | 85,39 | 87,89 | 5,01% | 2.839.241,00 |
| 04.09.2025 | 84,00 | 84,64 | 82,93 | 83,70 | 0,24% | 2.072.952,00 |
| 03.09.2025 | 82,24 | 84,33 | 81,71 | 83,50 | 2,07% | 1.694.391,00 |
| 02.09.2025 | 82,50 | 82,90 | 81,17 | 81,81 | -2,97% | 2.582.100,00 |
| 29.08.2025 | 85,53 | 85,70 | 84,13 | 84,31 | -1,16% | 1.070.290,00 |
| 28.08.2025 | 84,38 | 85,34 | 83,28 | 85,30 | 1,32% | 1.256.776,00 |
| 27.08.2025 | 85,70 | 86,67 | 84,12 | 84,19 | -1,74% | 1.934.821,00 |
| 26.08.2025 | 87,00 | 88,13 | 84,89 | 85,68 | -1,45% | 2.988.821,00 |
| 25.08.2025 | 87,12 | 89,12 | 86,91 | 86,94 | -0,57% | 4.244.055,00 |
| 22.08.2025 | 82,02 | 87,55 | 81,54 | 87,44 | 7,42% | 5.447.227,00 |
| 21.08.2025 | 80,60 | 82,22 | 80,08 | 81,40 | 0,37% | 1.938.284,00 |
| 20.08.2025 | 83,23 | 83,45 | 80,56 | 81,10 | -2,87% | 1.989.010,00 |
| 19.08.2025 | 84,46 | 85,60 | 83,22 | 83,50 | -1,18% | 2.145.258,00 |
| 18.08.2025 | 84,63 | 85,20 | 83,79 | 84,50 | -0,72% | 1.551.338,00 |
| 15.08.2025 | 85,35 | 86,17 | 84,80 | 85,11 | -0,19% | 2.393.064,00 |
| 14.08.2025 | 83,43 | 85,78 | 83,02 | 85,27 | 0,51% | 4.300.732,00 |
| 13.08.2025 | 81,00 | 84,86 | 79,84 | 84,84 | 5,83% | 4.995.923,00 |
| 12.08.2025 | 80,35 | 81,28 | 79,70 | 80,17 | 0,97% | 3.728.479,00 |
| 11.08.2025 | 80,71 | 81,48 | 78,40 | 79,40 | -1,88% | 2.569.206,00 |
| 08.08.2025 | 83,91 | 83,91 | 80,73 | 80,92 | -4,38% | 2.975.391,00 |
| 07.08.2025 | 82,69 | 88,07 | 82,36 | 84,63 | -0,64% | 4.602.540,00 |
| 06.08.2025 | 82,55 | 85,52 | 81,96 | 85,18 | 3,25% | 6.198.894,00 |
| 05.08.2025 | 83,81 | 85,08 | 82,35 | 82,49 | -1,39% | 3.493.589,00 |
| 04.08.2025 | 81,17 | 83,68 | 80,58 | 83,65 | 4,30% | 2.716.662,00 |
| 01.08.2025 | 79,17 | 80,28 | 77,93 | 80,20 | 0,82% | 2.186.934,00 |
| 31.07.2025 | 78,93 | 80,17 | 78,00 | 79,55 | 0,66% | 1.630.502,00 |
| 30.07.2025 | 79,62 | 80,64 | 78,77 | 79,03 | -1,01% | 1.277.243,00 |
| 29.07.2025 | 81,98 | 82,11 | 79,59 | 79,84 | -2,42% | 2.355.326,00 |
| 28.07.2025 | 81,50 | 81,92 | 80,91 | 81,82 | 0,81% | 1.642.031,00 |
| 25.07.2025 | 80,53 | 81,26 | 79,79 | 81,16 | 0,95% | 1.929.274,00 |
| 24.07.2025 | 79,92 | 80,77 | 79,16 | 80,40 | -0,20% | 2.373.232,00 |
| 23.07.2025 | 80,72 | 81,57 | 79,73 | 80,56 | 0,47% | 1.986.714,00 |
| 22.07.2025 | 77,64 | 80,54 | 77,48 | 80,18 | 3,11% | 2.463.703,00 |
| 21.07.2025 | 78,29 | 78,84 | 76,53 | 77,76 | 0,39% | 2.753.848,00 |
| 18.07.2025 | 78,00 | 78,30 | 77,08 | 77,46 | -0,17% | 2.342.714,00 |
| 17.07.2025 | 77,38 | 78,55 | 77,01 | 77,60 | 0,84% | 2.015.078,00 |
| 16.07.2025 | 77,27 | 77,79 | 75,80 | 76,95 | 0,43% | 2.128.686,00 |
| 15.07.2025 | 79,35 | 79,91 | 76,57 | 76,62 | -2,85% | 2.636.207,00 |
| 14.07.2025 | 77,91 | 79,01 | 77,35 | 78,87 | 1,10% | 2.755.832,00 |
| 11.07.2025 | 78,33 | 78,61 | 77,33 | 78,01 | -1,14% | 2.551.363,00 |
| 10.07.2025 | 75,49 | 79,06 | 75,32 | 78,91 | 4,50% | 4.127.578,00 |
| 09.07.2025 | 73,00 | 76,32 | 72,69 | 75,51 | 3,98% | 3.845.863,00 |
| 08.07.2025 | 72,81 | 72,89 | 71,07 | 72,62 | 0,32% | 2.403.111,00 |
| 07.07.2025 | 71,86 | 72,80 | 71,56 | 72,39 | -0,19% | 2.138.490,00 |
| 03.07.2025 | 71,31 | 73,13 | 71,26 | 72,53 | 2,15% | 1.278.389,00 |
| 02.07.2025 | 71,24 | 72,51 | 69,89 | 71,00 | -0,70% | 2.040.039,00 |
| 01.07.2025 | 69,97 | 71,79 | 69,14 | 71,50 | 2,07% | 3.513.253,00 |
| 30.06.2025 | 70,36 | 70,36 | 68,93 | 70,05 | 0,44% | 1.894.653,00 |
| 27.06.2025 | 69,59 | 70,50 | 69,32 | 69,74 | 0,75% | 1.355.796,00 |
| 26.06.2025 | 68,85 | 69,36 | 68,01 | 69,22 | 1,12% | 1.340.295,00 |
| 25.06.2025 | 69,81 | 70,00 | 68,40 | 68,45 | -2,52% | 1.281.408,00 |
| 24.06.2025 | 69,36 | 71,19 | 68,43 | 70,22 | 1,68% | 1.718.855,00 |
| 23.06.2025 | 68,26 | 69,27 | 67,31 | 69,06 | 1,20% | 1.713.620,00 |
| 20.06.2025 | 67,97 | 68,80 | 67,53 | 68,24 | 1,05% | 1.733.727,00 |
| 18.06.2025 | 67,69 | 68,75 | 67,10 | 67,53 | -0,15% | 1.441.228,00 |
| 17.06.2025 | 70,25 | 70,65 | 67,43 | 67,63 | -4,67% | 2.628.063,00 |
| 16.06.2025 | 71,15 | 72,07 | 70,54 | 70,94 | 0,81% | 1.090.411,00 |
| 13.06.2025 | 70,62 | 71,63 | 70,08 | 70,37 | -1,95% | 1.707.987,00 |
| 12.06.2025 | 70,45 | 71,94 | 70,34 | 71,77 | 0,91% | 1.498.959,00 |
| 11.06.2025 | 71,99 | 73,21 | 71,07 | 71,12 | -0,55% | 1.838.205,00 |
| 10.06.2025 | 70,28 | 71,55 | 70,03 | 71,51 | 1,75% | 1.408.492,00 |
| 09.06.2025 | 70,35 | 70,51 | 69,39 | 70,28 | -0,01% | 1.256.169,00 |
| 06.06.2025 | 70,05 | 70,52 | 69,52 | 70,29 | 0,70% | 1.089.524,00 |
| 05.06.2025 | 70,21 | 71,30 | 69,15 | 69,80 | -0,58% | 1.460.356,00 |
| 04.06.2025 | 69,02 | 70,32 | 68,53 | 70,21 | 1,59% | 1.845.972,00 |
| 03.06.2025 | 68,27 | 69,18 | 67,52 | 69,11 | 1,10% | 1.891.717,00 |
| 02.06.2025 | 66,33 | 68,65 | 65,41 | 68,36 | 1,86% | 2.403.326,00 |
| 30.05.2025 | 66,28 | 67,31 | 65,61 | 67,11 | 0,96% | 3.092.169,00 |
| 29.05.2025 | 67,85 | 68,09 | 65,75 | 66,47 | -1,13% | 1.941.183,00 |
| 28.05.2025 | 66,96 | 67,36 | 66,57 | 67,23 | 0,33% | 961.024,00 |
| 27.05.2025 | 67,17 | 67,50 | 66,30 | 67,01 | 1,48% | 1.631.652,00 |
| 23.05.2025 | 64,35 | 66,34 | 64,19 | 66,03 | 1,54% | 1.950.378,00 |