Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 159,90 | 171,52 | 0,00 | 170,01 | 6,79% | - |
| 25.02.2021 | 169,56 | 170,72 | 157,53 | 159,19 | -7,68% | - |
| 24.02.2021 | 170,86 | 177,14 | 169,36 | 172,43 | -1,61% | - |
| 23.02.2021 | 172,28 | 177,52 | 166,61 | 175,26 | 0,78% | - |
| 22.02.2021 | 183,71 | 184,18 | 172,96 | 173,90 | -9,21% | - |
| 19.02.2021 | 196,26 | 198,02 | 190,30 | 191,54 | 2,30% | - |
| 18.02.2021 | 183,44 | 188,90 | 182,39 | 187,23 | -3,21% | - |
| 17.02.2021 | 197,16 | 198,46 | 188,40 | 193,43 | -4,84% | - |
| 16.02.2021 | 211,25 | 211,87 | 202,67 | 203,27 | 0,11% | - |
| 12.02.2021 | 204,66 | 205,72 | 201,47 | 203,05 | 1,51% | - |
| 11.02.2021 | 200,12 | 205,93 | 192,24 | 200,03 | 16,73% | - |
| 10.02.2021 | 169,51 | 173,00 | 165,88 | 171,36 | -1,10% | - |
| 09.02.2021 | 171,13 | 175,85 | 167,32 | 173,26 | 2,46% | - |
| 08.02.2021 | 166,54 | 169,36 | 163,39 | 169,11 | 3,35% | - |
| 05.02.2021 | 163,49 | 167,35 | 162,19 | 163,62 | 4,48% | - |
| 04.02.2021 | 156,41 | 157,10 | 156,41 | 156,61 | 2,25% | - |
| 03.02.2021 | 152,72 | 154,13 | 151,40 | 153,16 | -0,19% | - |
| 02.02.2021 | 150,04 | 154,49 | 0,00 | 153,45 | 4,98% | - |
| 01.02.2021 | 146,29 | 146,29 | 146,16 | 146,16 | 5,12% | - |
| 29.01.2021 | 139,72 | 139,72 | 138,93 | 139,04 | -2,06% | - |
| 28.01.2021 | 140,97 | 143,84 | 0,00 | 141,96 | 4,44% | - |
| 27.01.2021 | 135,92 | 135,92 | 135,92 | 135,92 | -6,69% | - |
| 26.01.2021 | 151,50 | 153,18 | 145,15 | 145,66 | -4,77% | - |
| 25.01.2021 | 152,66 | 152,97 | 152,66 | 152,97 | 0,45% | - |
| 22.01.2021 | 152,57 | 153,24 | 150,30 | 152,27 | -0,25% | - |
| 21.01.2021 | 157,13 | 157,51 | 152,07 | 152,66 | -2,39% | - |
| 20.01.2021 | 156,33 | 156,41 | 156,33 | 156,41 | 4,10% | - |
| 19.01.2021 | 147,46 | 151,33 | 147,02 | 150,24 | 4,38% | - |
| 15.01.2021 | 143,87 | 143,95 | 143,86 | 143,94 | -4,57% | - |
| 14.01.2021 | 150,39 | 152,36 | 148,99 | 150,83 | 0,41% | - |
| 13.01.2021 | 152,24 | 154,16 | 148,77 | 150,21 | -1,46% | - |
| 12.01.2021 | 152,41 | 152,43 | 152,41 | 152,43 | 2,01% | - |
| 11.01.2021 | 150,66 | 152,79 | 148,62 | 149,43 | -0,44% | - |
| 08.01.2021 | 149,98 | 152,81 | 148,44 | 150,10 | 2,04% | - |
| 07.01.2021 | 147,36 | 147,36 | 147,10 | 147,10 | 6,05% | - |
| 06.01.2021 | 139,82 | 141,02 | 137,23 | 138,70 | -0,36% | - |
| 05.01.2021 | 141,46 | 142,30 | 138,69 | 139,21 | 1,81% | - |
| 04.01.2021 | 137,02 | 137,02 | 131,70 | 136,73 | 0,67% | - |
| 31.12.2020 | 136,37 | 137,24 | 134,95 | 135,82 | -0,66% | - |
| 30.12.2020 | 138,29 | 138,73 | 135,63 | 136,72 | 0,28% | - |
| 29.12.2020 | 135,21 | 136,89 | 132,56 | 136,34 | -1,56% | - |
| 28.12.2020 | 138,13 | 140,52 | 137,29 | 138,50 | -1,84% | - |
| 24.12.2020 | 146,63 | 147,51 | 141,09 | 141,09 | -3,47% | - |
| 23.12.2020 | 146,17 | 146,17 | 146,06 | 146,16 | -0,33% | - |
| 22.12.2020 | 146,43 | 146,65 | 146,43 | 146,65 | 3,64% | - |
| 21.12.2020 | 141,89 | 141,89 | 141,50 | 141,50 | 0,00% | - |
| 18.12.2020 | 142,23 | 143,30 | 124,82 | 141,50 | -0,99% | - |
| 17.12.2020 | 142,99 | 146,84 | 138,78 | 142,91 | 1,53% | - |
| 16.12.2020 | 138,38 | 141,80 | 136,80 | 140,75 | 2,43% | - |
| 15.12.2020 | 141,58 | 142,02 | 137,00 | 137,41 | -0,77% | - |
| 14.12.2020 | 137,49 | 141,91 | 136,52 | 138,47 | 7,30% | - |
| 11.12.2020 | 127,90 | 131,43 | 125,27 | 129,05 | 7,39% | - |
| 10.12.2020 | 123,89 | 125,25 | 119,62 | 120,17 | -0,43% | - |
| 09.12.2020 | 124,05 | 127,43 | 118,11 | 120,69 | 3,31% | - |
| 08.12.2020 | 116,36 | 120,75 | 113,72 | 116,82 | 0,27% | - |
| 07.12.2020 | 113,40 | 117,54 | 113,23 | 116,51 | 7,36% | - |
| 04.12.2020 | 110,77 | 113,04 | 108,52 | 108,53 | 1,20% | - |
| 03.12.2020 | 111,62 | 113,28 | 107,24 | 107,24 | -4,52% | - |
| 02.12.2020 | 111,12 | 114,22 | 109,07 | 112,32 | -6,09% | - |
| 01.12.2020 | 110,86 | 119,80 | 108,22 | 119,60 | 8,80% | - |
| 30.11.2020 | 110,59 | 113,91 | 109,93 | 109,93 | -0,47% | - |
| 27.11.2020 | 109,69 | 111,58 | 108,77 | 110,45 | -0,36% | - |
| 25.11.2020 | 112,42 | 112,53 | 107,68 | 110,85 | 1,95% | - |
| 24.11.2020 | 108,29 | 108,75 | 108,29 | 108,72 | -6,59% | - |
| 23.11.2020 | 115,00 | 118,31 | 114,58 | 116,39 | 2,10% | - |
| 20.11.2020 | 111,34 | 115,00 | 110,52 | 114,00 | 1,23% | - |
| 19.11.2020 | 108,42 | 112,62 | 106,97 | 112,62 | 8,23% | - |
| 18.11.2020 | 105,91 | 107,94 | 102,45 | 104,05 | -2,82% | - |
| 17.11.2020 | 106,91 | 107,07 | 106,74 | 107,07 | -1,13% | - |
| 16.11.2020 | 108,54 | 109,45 | 106,97 | 108,29 | 0,18% | - |
| 13.11.2020 | 107,68 | 108,10 | 107,68 | 108,10 | -0,43% | - |
| 12.11.2020 | 111,22 | 111,44 | 108,05 | 108,57 | -1,50% | - |
| 11.11.2020 | 105,27 | 110,97 | 103,76 | 110,22 | 8,82% | - |
| 10.11.2020 | 101,28 | 101,28 | 101,28 | 101,28 | -3,29% | - |
| 09.11.2020 | 0,00 | 113,87 | 0,00 | 104,73 | -12,29% | - |
| 06.11.2020 | 117,21 | 120,36 | 115,21 | 119,40 | 14,49% | - |
| 05.11.2020 | 104,33 | 105,26 | 102,33 | 104,29 | 3,57% | - |
| 04.11.2020 | 96,26 | 101,01 | 95,78 | 100,70 | 8,68% | - |
| 03.11.2020 | 90,31 | 93,86 | 88,75 | 92,65 | 3,65% | - |
| 02.11.2020 | 0,00 | 91,06 | 0,00 | 89,39 | 0,46% | - |
| 30.10.2020 | 91,32 | 91,39 | 0,00 | 88,98 | -4,59% | - |
| 29.10.2020 | 92,11 | 94,70 | 91,70 | 93,27 | 3,12% | - |
| 28.10.2020 | 91,16 | 91,65 | 89,46 | 90,44 | -2,34% | - |
| 27.10.2020 | 93,08 | 94,44 | 92,59 | 92,61 | 0,22% | - |
| 26.10.2020 | 94,30 | 94,33 | 90,36 | 92,41 | -4,45% | - |
| 23.10.2020 | 96,37 | 97,56 | 95,34 | 96,71 | -0,44% | - |
| 22.10.2020 | 100,30 | 101,49 | 95,10 | 97,13 | -1,98% | - |
| 21.10.2020 | 101,56 | 102,54 | 98,59 | 99,09 | -1,66% | - |
| 20.10.2020 | 100,02 | 100,76 | 98,89 | 100,76 | 1,95% | - |
| 19.10.2020 | 100,09 | 101,19 | 97,50 | 98,83 | 1,46% | - |
| 16.10.2020 | 102,67 | 102,92 | 97,41 | 97,41 | -6,42% | - |
| 15.10.2020 | 104,87 | 106,51 | 101,39 | 104,09 | 0,89% | - |
| 14.10.2020 | 104,84 | 104,84 | 101,47 | 103,18 | 1,82% | - |
| 13.10.2020 | 102,04 | 102,93 | 100,14 | 101,33 | 0,03% | - |
| 12.10.2020 | 104,50 | 105,31 | 100,25 | 101,30 | -3,35% | - |
| 09.10.2020 | 106,34 | 106,34 | 103,71 | 104,81 | -0,23% | - |
| 08.10.2020 | 105,92 | 106,94 | 104,23 | 105,05 | -0,56% | - |
| 07.10.2020 | 106,35 | 107,79 | 104,62 | 105,64 | 0,25% | - |
| 06.10.2020 | 109,47 | 110,96 | 104,13 | 105,38 | -4,38% | - |
| 05.10.2020 | 111,49 | 111,98 | 109,75 | 110,20 | 1,92% | - |