70,411$
3,00%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 69,02 | 71,14 | 69,02 | 70,02 | 2,43% | - |
| 15.12.2025 | 68,87 | 69,71 | 65,07 | 68,36 | -8,50% | 11.068.166,00 |
| 12.12.2025 | 75,89 | 76,34 | 73,96 | 74,71 | -1,41% | 1.987.844,00 |
| 11.12.2025 | 75,81 | 77,07 | 75,29 | 75,78 | 0,32% | 2.940.809,00 |
| 10.12.2025 | 74,46 | 76,15 | 73,56 | 75,54 | 1,27% | 1.875.501,00 |
| 09.12.2025 | 72,23 | 74,89 | 72,14 | 74,59 | 2,74% | 1.358.341,00 |
| 08.12.2025 | 73,93 | 74,20 | 72,00 | 72,60 | -1,94% | 1.570.434,00 |
| 05.12.2025 | 75,38 | 75,86 | 73,56 | 74,04 | -1,96% | 1.847.383,00 |
| 04.12.2025 | 75,85 | 76,31 | 74,39 | 75,52 | -0,64% | 1.211.740,00 |
| 03.12.2025 | 72,51 | 76,39 | 72,20 | 76,01 | 5,44% | 2.665.261,00 |
| 02.12.2025 | 74,00 | 74,23 | 71,94 | 72,09 | -1,96% | 1.767.992,00 |
| 01.12.2025 | 73,29 | 74,37 | 72,52 | 73,53 | -1,14% | 1.265.970,00 |
| 28.11.2025 | 74,30 | 74,52 | 73,74 | 74,38 | -0,08% | 1.198.366,00 |
| 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% | 2.058.423,00 |
| 24.11.2025 | 71,10 | 72,13 | 70,72 | 71,82 | 0,91% | 2.645.506,00 |
| 21.11.2025 | 67,51 | 71,46 | 67,51 | 71,17 | 6,21% | 3.914.417,00 |
| 20.11.2025 | 69,11 | 69,89 | 66,88 | 67,01 | -1,77% | 3.409.894,00 |
| 19.11.2025 | 67,41 | 68,99 | 67,41 | 68,22 | 1,38% | 2.008.387,00 |
| 18.11.2025 | 67,99 | 68,60 | 66,86 | 67,29 | -1,67% | 2.375.252,00 |
| 17.11.2025 | 68,39 | 69,65 | 67,49 | 68,43 | -0,54% | 2.274.310,00 |
| 14.11.2025 | 69,30 | 70,33 | 68,53 | 68,80 | -2,23% | 3.767.889,00 |
| 13.11.2025 | 71,30 | 72,10 | 70,15 | 70,37 | -2,29% | 5.833.313,00 |
| 12.11.2025 | 73,88 | 74,04 | 70,36 | 72,02 | -2,78% | 3.858.227,00 |
| 11.11.2025 | 72,96 | 74,31 | 72,58 | 74,08 | 1,41% | 1.666.059,00 |
| 10.11.2025 | 73,46 | 74,21 | 72,18 | 73,05 | 0,07% | 2.141.653,00 |
| 07.11.2025 | 72,06 | 73,30 | 71,39 | 73,00 | 1,01% | 2.369.930,00 |
| 06.11.2025 | 73,01 | 73,50 | 71,49 | 72,27 | -0,99% | 2.987.113,00 |
| 05.11.2025 | 73,17 | 74,10 | 72,60 | 73,00 | -0,05% | 2.259.675,00 |
| 04.11.2025 | 73,95 | 74,22 | 72,90 | 73,03 | -2,20% | 2.184.549,00 |
| 03.11.2025 | 74,41 | 76,80 | 73,58 | 74,67 | -0,41% | 3.785.890,00 |
| 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 | 79,40 | 77,09 | 77,12 | -1,23% | 2.412.932,00 |
| 23.10.2025 | 77,31 | 78,11 | 76,07 | 78,08 | 0,92% | 1.849.161,00 |
| 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 |
| 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 |