67,946$
0,07%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 67,71 | 68,46 | 66,42 | 67,93 | 0,04% | 3.247.166,00 |
| 08.05.2025 | 66,13 | 69,55 | 64,79 | 67,90 | 0,03% | 4.527.788,00 |
| 07.05.2025 | 67,42 | 68,64 | 67,02 | 67,88 | 1,03% | 3.669.550,00 |
| 06.05.2025 | 67,02 | 68,29 | 66,82 | 67,19 | -1,38% | 2.201.202,00 |
| 05.05.2025 | 68,24 | 69,00 | 67,84 | 68,13 | -1,09% | 1.987.070,00 |
| 02.05.2025 | 68,71 | 69,17 | 67,88 | 68,88 | 2,30% | 2.439.887,00 |
| 01.05.2025 | 67,78 | 68,66 | 67,29 | 67,33 | 0,00% | 1.858.075,00 |
| 30.04.2025 | 66,20 | 67,43 | 65,24 | 67,33 | 0,19% | 3.288.368,00 |
| 29.04.2025 | 65,61 | 67,48 | 65,61 | 67,20 | 1,93% | 2.069.268,00 |
| 28.04.2025 | 66,09 | 66,61 | 65,19 | 65,93 | -0,51% | 2.210.397,00 |
| 25.04.2025 | 65,41 | 66,95 | 65,05 | 66,27 | 0,67% | 1.231.565,00 |
| 24.04.2025 | 64,58 | 66,31 | 64,39 | 65,83 | 2,44% | 1.671.288,00 |
| 23.04.2025 | 65,10 | 66,85 | 64,04 | 64,26 | 2,44% | 1.909.835,00 |
| 22.04.2025 | 61,58 | 63,60 | 61,29 | 62,73 | 4,05% | 2.436.969,00 |
| 21.04.2025 | 62,00 | 62,18 | 60,00 | 60,29 | -3,64% | 2.027.603,00 |
| 17.04.2025 | 62,12 | 63,37 | 62,08 | 62,57 | 0,16% | 1.793.920,00 |
| 16.04.2025 | 63,25 | 63,70 | 61,37 | 62,47 | -2,53% | 2.843.475,00 |
| 15.04.2025 | 62,46 | 64,39 | 62,46 | 64,09 | 2,33% | 1.941.437,00 |
| 14.04.2025 | 62,85 | 62,91 | 61,44 | 62,63 | 2,40% | 2.289.580,00 |
| 11.04.2025 | 61,17 | 61,60 | 59,60 | 61,16 | -1,04% | 3.230.095,00 |
| 10.04.2025 | 64,48 | 64,64 | 60,81 | 61,80 | -6,45% | 3.786.996,00 |
| 09.04.2025 | 59,88 | 66,25 | 57,51 | 66,06 | 8,51% | 9.023.781,00 |
| 08.04.2025 | 67,37 | 67,37 | 60,00 | 60,88 | -4,99% | 5.236.828,00 |
| 07.04.2025 | 63,96 | 68,97 | 63,18 | 64,08 | -3,70% | 6.812.516,00 |
| 04.04.2025 | 66,75 | 69,55 | 64,95 | 66,54 | -2,89% | 6.648.294,00 |
| 03.04.2025 | 68,41 | 70,00 | 67,03 | 68,52 | -3,89% | 4.246.204,00 |
| 02.04.2025 | 69,02 | 71,92 | 69,00 | 71,29 | 2,18% | 1.867.364,00 |
| 01.04.2025 | 68,66 | 70,25 | 68,20 | 69,77 | 1,75% | 2.122.791,00 |
| 31.03.2025 | 67,54 | 68,90 | 66,13 | 68,57 | -0,25% | 2.322.412,00 |
| 28.03.2025 | 70,96 | 70,96 | 68,26 | 68,74 | -2,29% | 1.988.437,00 |
| 27.03.2025 | 70,84 | 71,73 | 70,12 | 70,35 | -1,64% | 2.054.257,00 |
| 26.03.2025 | 73,75 | 74,36 | 71,33 | 71,52 | -2,77% | 2.909.725,00 |
| 25.03.2025 | 73,86 | 74,49 | 72,71 | 73,56 | -0,12% | 2.678.026,00 |
| 24.03.2025 | 72,44 | 74,18 | 71,98 | 73,65 | 3,37% | 2.592.826,00 |
| 21.03.2025 | 70,26 | 71,70 | 69,50 | 71,25 | 0,44% | 4.112.284,00 |
| 20.03.2025 | 69,82 | 73,63 | 69,66 | 70,94 | 0,52% | 3.665.466,00 |
| 19.03.2025 | 69,25 | 71,82 | 68,51 | 70,57 | 1,41% | 3.119.619,00 |
| 18.03.2025 | 70,28 | 70,70 | 69,31 | 69,59 | -1,90% | 2.347.264,00 |
| 17.03.2025 | 70,58 | 71,80 | 69,71 | 70,94 | 0,51% | 2.559.629,00 |
| 14.03.2025 | 69,90 | 71,23 | 69,31 | 70,58 | 3,23% | 2.287.455,00 |
| 13.03.2025 | 71,54 | 71,94 | 68,24 | 68,37 | -4,62% | 2.251.954,00 |
| 12.03.2025 | 72,00 | 72,45 | 70,38 | 71,68 | 2,15% | 2.656.395,00 |
| 11.03.2025 | 72,87 | 73,11 | 69,55 | 70,17 | -2,89% | 3.987.493,00 |
| 10.03.2025 | 73,01 | 74,34 | 70,45 | 72,26 | -4,37% | 3.189.450,00 |
| 07.03.2025 | 74,10 | 76,46 | 72,00 | 75,56 | 2,01% | 2.935.369,00 |
| 06.03.2025 | 75,65 | 76,78 | 73,57 | 74,07 | -3,69% | 3.022.914,00 |
| 05.03.2025 | 74,24 | 77,21 | 74,15 | 76,91 | 3,30% | 2.253.414,00 |
| 04.03.2025 | 73,11 | 76,13 | 71,37 | 74,46 | 0,24% | 3.564.498,00 |
| 03.03.2025 | 76,88 | 78,04 | 73,66 | 74,28 | -3,10% | 3.398.616,00 |
| 28.02.2025 | 76,02 | 77,12 | 74,92 | 76,66 | 0,45% | 2.846.242,00 |
| 27.02.2025 | 79,00 | 79,67 | 76,05 | 76,32 | -2,57% | 2.423.889,00 |
| 26.02.2025 | 77,94 | 79,08 | 77,48 | 78,33 | 1,30% | 2.136.752,00 |
| 25.02.2025 | 74,84 | 77,62 | 74,38 | 77,33 | 2,89% | 2.623.603,00 |
| 24.02.2025 | 74,90 | 76,61 | 74,04 | 75,15 | 0,32% | 2.254.274,00 |
| 21.02.2025 | 78,66 | 78,66 | 74,38 | 74,91 | -4,38% | 3.138.308,00 |
| 20.02.2025 | 79,62 | 80,50 | 76,91 | 78,34 | -1,87% | 2.171.050,00 |
| 19.02.2025 | 80,09 | 82,18 | 79,61 | 79,83 | -0,93% | 2.885.612,00 |
| 18.02.2025 | 79,97 | 81,51 | 79,65 | 80,58 | 0,49% | 2.014.684,00 |
| 17.02.2025 | 80,17 | 80,20 | 80,04 | 80,19 | 0,27% | - |
| 14.02.2025 | 78,70 | 80,08 | 77,44 | 79,97 | 1,60% | 2.517.078,00 |
| 13.02.2025 | 77,44 | 78,95 | 76,75 | 78,71 | 0,64% | 5.768.805,00 |
| 12.02.2025 | 76,26 | 80,16 | 71,60 | 78,21 | -9,40% | 15.278.913,00 |
| 11.02.2025 | 87,65 | 89,39 | 85,80 | 86,32 | -1,88% | 4.474.041,00 |
| 10.02.2025 | 87,89 | 88,76 | 87,32 | 87,97 | 0,74% | 2.515.444,00 |
| 07.02.2025 | 86,98 | 88,15 | 85,60 | 87,32 | 0,37% | 2.478.285,00 |
| 06.02.2025 | 84,89 | 87,96 | 84,53 | 87,00 | 1,28% | 1.566.924,00 |
| 05.02.2025 | 84,89 | 86,00 | 84,53 | 85,90 | 1,72% | 1.962.228,00 |
| 04.02.2025 | 81,92 | 84,84 | 81,92 | 84,45 | 2,66% | 2.691.615,00 |
| 03.02.2025 | 81,80 | 82,72 | 80,51 | 82,26 | 0,05% | 3.385.115,00 |
| 31.01.2025 | 83,36 | 84,28 | 81,89 | 82,22 | -2,03% | 1.911.923,00 |
| 30.01.2025 | 83,99 | 85,00 | 83,69 | 83,92 | 1,48% | 2.193.578,00 |
| 29.01.2025 | 84,32 | 84,42 | 81,70 | 82,70 | -1,73% | 2.152.012,00 |
| 28.01.2025 | 80,93 | 84,98 | 80,93 | 84,16 | 3,57% | 2.210.757,00 |
| 27.01.2025 | 78,80 | 81,31 | 78,53 | 81,26 | 1,58% | 1.858.800,00 |
| 24.01.2025 | 79,99 | 80,75 | 79,69 | 80,00 | 0,11% | 1.348.374,00 |
| 23.01.2025 | 78,48 | 80,03 | 78,30 | 79,91 | 1,04% | 1.891.062,00 |
| 22.01.2025 | 78,26 | 79,79 | 78,23 | 79,09 | 1,29% | 1.666.789,00 |
| 21.01.2025 | 78,97 | 79,08 | 77,58 | 78,08 | 0,28% | 2.466.944,00 |
| 17.01.2025 | 77,97 | 78,54 | 76,96 | 77,86 | 1,75% | 2.853.870,00 |
| 16.01.2025 | 75,08 | 77,04 | 74,64 | 76,52 | 1,59% | 2.056.844,00 |
| 15.01.2025 | 75,47 | 77,33 | 74,75 | 75,32 | 4,84% | 4.085.304,00 |
| 14.01.2025 | 71,55 | 72,57 | 70,89 | 71,84 | 1,43% | 2.068.710,00 |
| 13.01.2025 | 70,45 | 70,94 | 69,09 | 70,83 | -0,56% | 3.452.464,00 |
| 10.01.2025 | 69,68 | 71,45 | 69,02 | 71,23 | 0,23% | 2.267.719,00 |
| 08.01.2025 | 72,36 | 72,41 | 70,34 | 71,07 | -2,27% | 3.836.902,00 |
| 07.01.2025 | 75,72 | 75,93 | 72,26 | 72,72 | -3,63% | 2.125.638,00 |
| 06.01.2025 | 75,24 | 76,29 | 74,90 | 75,46 | 1,10% | 1.531.476,00 |
| 03.01.2025 | 73,61 | 74,68 | 72,83 | 74,64 | 2,05% | 2.154.528,00 |
| 02.01.2025 | 74,71 | 74,71 | 72,22 | 73,14 | -1,23% | 2.121.752,00 |
| 31.12.2024 | 75,21 | 75,43 | 73,85 | 74,05 | -0,75% | 2.996.836,00 |
| 30.12.2024 | 75,25 | 75,42 | 74,28 | 74,61 | -2,06% | 1.734.172,00 |
| 27.12.2024 | 76,54 | 76,88 | 75,53 | 76,18 | -1,05% | 1.320.502,00 |
| 26.12.2024 | 76,34 | 77,53 | 75,87 | 76,99 | -0,28% | 944.020,00 |
| 24.12.2024 | 76,91 | 77,26 | 75,97 | 77,21 | 0,68% | 749.991,00 |
| 23.12.2024 | 77,00 | 77,77 | 75,83 | 76,69 | -0,52% | 1.464.442,00 |
| 20.12.2024 | 74,53 | 77,90 | 74,13 | 77,09 | 3,21% | 4.294.798,00 |
| 19.12.2024 | 76,37 | 77,21 | 74,62 | 74,69 | -1,03% | 3.466.364,00 |
| 18.12.2024 | 81,28 | 81,61 | 75,07 | 75,47 | -6,56% | 2.624.891,00 |
| 17.12.2024 | 81,73 | 82,99 | 80,21 | 80,77 | -1,07% | 1.965.492,00 |
| 16.12.2024 | 80,66 | 81,78 | 80,32 | 81,64 | 2,14% | 3.515.409,00 |