32,869$
1,85%
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 | 31,77 | 33,05 | 31,77 | 32,90 | 1,96% | - |
| 08.07.2026 | 32,33 | 32,90 | 31,36 | 32,27 | -1,59% | 3.792.454,00 |
| 07.07.2026 | 34,08 | 34,40 | 32,67 | 32,79 | -0,52% | 3.177.506,00 |
| 06.07.2026 | 33,22 | 33,81 | 32,95 | 32,96 | -1,41% | 4.210.655,00 |
| 02.07.2026 | 33,43 | 33,95 | 32,87 | 33,43 | 1,24% | 4.114.510,00 |
| 01.07.2026 | 32,04 | 33,82 | 31,76 | 33,02 | 4,79% | 6.266.250,00 |
| 30.06.2026 | 31,14 | 31,73 | 29,92 | 31,51 | 0,41% | 4.283.127,00 |
| 29.06.2026 | 31,55 | 31,55 | 30,70 | 31,38 | 0,74% | 3.209.280,00 |
| 26.06.2026 | 29,42 | 31,26 | 29,42 | 31,15 | 5,86% | 4.939.177,00 |
| 25.06.2026 | 30,54 | 30,68 | 29,23 | 29,43 | -3,65% | 5.275.602,00 |
| 24.06.2026 | 30,62 | 31,83 | 30,45 | 30,54 | 0,13% | 3.744.617,00 |
| 23.06.2026 | 30,62 | 31,11 | 30,08 | 30,50 | 0,66% | 3.410.054,00 |
| 22.06.2026 | 31,57 | 32,43 | 30,22 | 30,30 | -5,96% | 4.633.671,00 |
| 19.06.2026 | 32,34 | 32,38 | 32,22 | 32,22 | 0,34% | - |
| 18.06.2026 | 32,09 | 32,54 | 31,48 | 32,11 | 0,41% | 5.399.568,00 |
| 17.06.2026 | 33,25 | 34,52 | 31,97 | 31,98 | -3,85% | 4.626.114,00 |
| 16.06.2026 | 32,18 | 33,35 | 31,83 | 33,26 | 2,78% | 6.596.166,00 |
| 15.06.2026 | 32,60 | 34,11 | 31,83 | 32,36 | 1,03% | 5.461.412,00 |
| 12.06.2026 | 32,10 | 32,92 | 31,50 | 32,03 | -2,05% | 5.524.102,00 |
| 11.06.2026 | 33,57 | 33,88 | 31,49 | 32,70 | -3,63% | 11.267.884,00 |
| 10.06.2026 | 35,24 | 35,67 | 33,91 | 33,93 | -4,26% | 4.338.197,00 |
| 09.06.2026 | 34,79 | 36,16 | 34,66 | 35,44 | 1,90% | 4.461.743,00 |
| 08.06.2026 | 34,88 | 35,34 | 34,16 | 34,78 | -0,80% | 4.057.431,00 |
| 05.06.2026 | 35,87 | 36,54 | 34,89 | 35,06 | -2,39% | 3.328.623,00 |
| 04.06.2026 | 36,36 | 36,99 | 35,51 | 35,92 | 1,15% | 4.955.892,00 |
| 03.06.2026 | 36,24 | 36,24 | 34,37 | 35,51 | -2,36% | 4.956.951,00 |
| 02.06.2026 | 36,04 | 37,24 | 34,95 | 36,37 | 0,36% | 3.914.256,00 |
| 01.06.2026 | 35,37 | 36,48 | 34,64 | 36,24 | 3,54% | 4.486.723,00 |
| 29.05.2026 | 35,53 | 35,77 | 34,75 | 35,00 | -1,24% | 19.070.463,00 |
| 28.05.2026 | 35,76 | 35,90 | 35,31 | 35,44 | -1,69% | 3.530.652,00 |
| 27.05.2026 | 35,79 | 37,64 | 35,70 | 36,05 | 0,92% | 3.390.351,00 |
| 26.05.2026 | 36,01 | 36,96 | 35,59 | 35,72 | -1,71% | 3.807.287,00 |
| 22.05.2026 | 36,54 | 37,12 | 35,80 | 36,34 | -1,12% | 2.902.164,00 |
| 21.05.2026 | 35,97 | 36,77 | 35,22 | 36,75 | 0,78% | 4.808.250,00 |
| 20.05.2026 | 35,74 | 36,54 | 34,70 | 36,47 | 1,29% | 5.500.767,00 |
| 19.05.2026 | 37,50 | 38,08 | 35,76 | 36,00 | -3,12% | 4.170.059,00 |
| 18.05.2026 | 37,42 | 39,33 | 36,91 | 37,16 | -1,33% | 4.278.067,00 |
| 15.05.2026 | 37,23 | 38,18 | 36,76 | 37,66 | 0,80% | 3.076.702,00 |
| 14.05.2026 | 38,64 | 39,03 | 37,30 | 37,36 | -3,04% | 3.777.859,00 |
| 13.05.2026 | 39,11 | 39,64 | 37,86 | 38,53 | -2,78% | 3.669.992,00 |
| 12.05.2026 | 40,44 | 40,44 | 39,11 | 39,63 | -1,99% | 4.275.430,00 |
| 11.05.2026 | 41,45 | 41,94 | 40,28 | 40,44 | -2,40% | 2.846.979,00 |
| 08.05.2026 | 43,76 | 44,04 | 41,10 | 41,43 | -5,13% | 3.861.851,00 |
| 07.05.2026 | 42,27 | 44,72 | 41,74 | 43,67 | -1,93% | 7.140.036,00 |
| 06.05.2026 | 45,11 | 45,75 | 44,36 | 44,53 | 2,30% | 4.616.783,00 |
| 05.05.2026 | 44,42 | 44,65 | 43,15 | 43,53 | -1,14% | 2.874.213,00 |
| 04.05.2026 | 45,52 | 45,74 | 43,91 | 44,03 | -2,76% | 2.494.978,00 |
| 01.05.2026 | 44,84 | 46,22 | 44,84 | 45,28 | 1,98% | 2.612.813,00 |
| 30.04.2026 | 43,14 | 44,42 | 43,08 | 44,40 | 2,30% | 2.153.266,00 |
| 29.04.2026 | 44,80 | 44,86 | 42,98 | 43,40 | -3,04% | 1.940.541,00 |
| 28.04.2026 | 45,98 | 46,44 | 44,32 | 44,76 | -1,82% | 2.029.370,00 |
| 27.04.2026 | 45,16 | 46,33 | 45,16 | 45,59 | 0,40% | 1.749.992,00 |
| 24.04.2026 | 44,57 | 45,75 | 44,30 | 45,41 | 2,04% | 3.650.430,00 |
| 23.04.2026 | 45,78 | 46,20 | 43,64 | 44,50 | -3,26% | 2.547.060,00 |
| 22.04.2026 | 46,66 | 46,87 | 45,37 | 46,00 | -0,35% | 2.458.170,00 |
| 21.04.2026 | 47,87 | 48,44 | 46,08 | 46,16 | -2,41% | 3.010.991,00 |
| 20.04.2026 | 46,27 | 47,64 | 45,87 | 47,30 | 0,94% | 2.852.458,00 |
| 17.04.2026 | 45,47 | 47,22 | 44,76 | 46,86 | 6,28% | 4.528.603,00 |
| 16.04.2026 | 43,96 | 44,61 | 43,28 | 44,09 | 1,38% | 2.037.489,00 |
| 15.04.2026 | 41,62 | 43,70 | 41,51 | 43,49 | 6,36% | 2.837.157,00 |
| 14.04.2026 | 41,39 | 42,80 | 40,68 | 40,89 | 1,01% | 2.343.664,00 |
| 13.04.2026 | 39,41 | 40,86 | 39,28 | 40,48 | 1,53% | 3.243.885,00 |
| 10.04.2026 | 40,63 | 41,06 | 39,44 | 39,87 | -1,87% | 2.706.132,00 |
| 09.04.2026 | 41,17 | 41,17 | 39,83 | 40,63 | -1,93% | 4.354.092,00 |
| 08.04.2026 | 43,19 | 43,76 | 41,33 | 41,43 | 1,57% | 3.963.088,00 |
| 07.04.2026 | 41,50 | 41,80 | 40,45 | 40,79 | -2,06% | 2.293.087,00 |
| 06.04.2026 | 40,67 | 41,75 | 40,67 | 41,65 | 2,59% | 2.406.615,00 |
| 02.04.2026 | 39,78 | 42,21 | 39,05 | 40,60 | 0,32% | 3.605.135,00 |
| 01.04.2026 | 41,76 | 42,00 | 39,97 | 40,47 | -2,20% | 4.509.578,00 |
| 31.03.2026 | 41,58 | 42,25 | 40,06 | 41,38 | 1,45% | 4.742.722,00 |
| 30.03.2026 | 40,87 | 41,75 | 40,52 | 40,79 | 0,87% | 3.538.261,00 |
| 27.03.2026 | 41,29 | 41,57 | 40,08 | 40,44 | -3,39% | 4.271.636,00 |
| 26.03.2026 | 43,15 | 44,64 | 41,86 | 41,86 | -3,99% | 3.044.527,00 |
| 25.03.2026 | 45,97 | 46,44 | 42,43 | 43,60 | -3,77% | 3.926.263,00 |
| 24.03.2026 | 44,29 | 45,49 | 43,06 | 45,31 | 1,09% | 5.743.885,00 |
| 23.03.2026 | 44,67 | 45,62 | 44,07 | 44,82 | 1,98% | 2.753.982,00 |
| 20.03.2026 | 45,30 | 45,54 | 43,64 | 43,95 | -3,49% | 5.941.335,00 |
| 19.03.2026 | 45,58 | 46,41 | 44,62 | 45,54 | -1,58% | 4.286.466,00 |
| 18.03.2026 | 44,57 | 46,49 | 44,23 | 46,27 | 2,30% | 5.747.617,00 |
| 17.03.2026 | 42,71 | 45,26 | 42,43 | 45,23 | 6,78% | 5.974.160,00 |
| 16.03.2026 | 43,06 | 43,70 | 42,29 | 42,36 | -1,26% | 3.662.138,00 |
| 13.03.2026 | 41,98 | 43,92 | 41,87 | 42,90 | 4,00% | 2.980.646,00 |
| 12.03.2026 | 44,23 | 45,50 | 41,14 | 41,25 | -8,13% | 4.646.876,00 |
| 11.03.2026 | 44,04 | 45,12 | 43,43 | 44,90 | 1,91% | 3.272.264,00 |
| 10.03.2026 | 45,14 | 45,40 | 43,27 | 44,06 | -2,63% | 3.398.881,00 |
| 09.03.2026 | 44,82 | 45,35 | 43,60 | 45,25 | -1,44% | 5.542.515,00 |
| 06.03.2026 | 45,94 | 46,02 | 44,64 | 45,91 | -1,61% | 3.659.286,00 |
| 05.03.2026 | 46,50 | 49,13 | 46,16 | 46,66 | 1,83% | 4.882.386,00 |
| 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 |