Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 153,40 | 163,09 | 0,00 | 161,02 | 5,95% | - |
| 25.02.2021 | 161,60 | 162,84 | 150,96 | 151,98 | -7,41% | - |
| 24.02.2021 | 163,04 | 168,65 | 161,90 | 164,15 | -2,67% | - |
| 23.02.2021 | 166,44 | 171,33 | 0,00 | 168,65 | -0,52% | - |
| 22.02.2021 | 175,41 | 176,17 | 169,02 | 169,53 | -6,62% | - |
| 19.02.2021 | 187,76 | 189,32 | 180,37 | 181,55 | 0,02% | - |
| 18.02.2021 | 178,85 | 184,11 | 177,29 | 181,51 | -4,51% | - |
| 17.02.2021 | 193,88 | 195,38 | 183,42 | 190,08 | -4,88% | - |
| 16.02.2021 | 206,52 | 208,33 | 198,29 | 199,84 | 1,01% | - |
| 12.02.2021 | 198,42 | 200,40 | 196,24 | 197,85 | 2,05% | - |
| 11.02.2021 | 193,03 | 198,45 | 184,46 | 193,88 | 17,83% | - |
| 10.02.2021 | 164,86 | 167,63 | 161,36 | 164,55 | -2,65% | - |
| 09.02.2021 | 165,93 | 171,69 | 162,95 | 169,03 | 3,47% | - |
| 08.02.2021 | 160,41 | 164,80 | 157,74 | 163,36 | 4,17% | - |
| 05.02.2021 | 153,71 | 158,96 | 152,95 | 156,82 | 5,75% | - |
| 04.02.2021 | 145,88 | 148,86 | 145,39 | 148,29 | 2,48% | - |
| 03.02.2021 | 144,13 | 145,97 | 143,11 | 144,71 | 0,00% | - |
| 02.02.2021 | 140,88 | 145,90 | 140,80 | 144,71 | 5,77% | - |
| 01.02.2021 | 137,01 | 137,11 | 136,82 | 136,82 | 4,92% | - |
| 29.01.2021 | 132,25 | 133,72 | 127,75 | 130,40 | -1,46% | - |
| 28.01.2021 | 132,27 | 134,88 | 130,07 | 132,33 | 1,68% | - |
| 27.01.2021 | 126,75 | 130,14 | 126,75 | 130,14 | -6,68% | - |
| 26.01.2021 | 145,30 | 146,73 | 137,91 | 139,46 | -4,95% | - |
| 25.01.2021 | 150,52 | 150,83 | 143,27 | 146,73 | 0,80% | - |
| 22.01.2021 | 146,12 | 148,49 | 143,90 | 145,57 | -0,31% | - |
| 21.01.2021 | 150,88 | 151,30 | 145,09 | 146,03 | -1,80% | - |
| 20.01.2021 | 148,72 | 148,72 | 148,68 | 148,70 | 3,06% | - |
| 19.01.2021 | 141,48 | 145,27 | 141,05 | 144,29 | 4,97% | - |
| 15.01.2021 | 139,85 | 141,54 | 136,10 | 137,46 | -4,04% | - |
| 14.01.2021 | 143,10 | 145,09 | 141,82 | 143,25 | 0,03% | - |
| 13.01.2021 | 145,84 | 147,89 | 142,24 | 143,20 | -3,88% | - |
| 12.01.2021 | 146,39 | 148,98 | 143,29 | 148,98 | 4,23% | - |
| 11.01.2021 | 144,27 | 146,82 | 142,48 | 142,94 | -0,88% | - |
| 08.01.2021 | 144,04 | 146,98 | 142,41 | 144,22 | 1,72% | - |
| 07.01.2021 | 137,58 | 143,20 | 137,38 | 141,77 | 5,44% | - |
| 06.01.2021 | 135,84 | 137,36 | 133,48 | 134,45 | -0,72% | - |
| 05.01.2021 | 136,38 | 137,36 | 133,85 | 135,42 | 3,52% | - |
| 04.01.2021 | 130,84 | 131,04 | 125,37 | 130,82 | 0,89% | - |
| 31.12.2020 | 130,35 | 130,89 | 128,77 | 129,66 | -0,74% | - |
| 30.12.2020 | 132,02 | 132,56 | 129,24 | 130,63 | 0,35% | - |
| 29.12.2020 | 129,27 | 130,84 | 126,32 | 130,18 | -0,88% | - |
| 28.12.2020 | 132,38 | 134,48 | 131,26 | 131,33 | -7,30% | - |
| 24.12.2020 | 141,61 | 142,60 | 136,54 | 141,68 | 0,19% | - |
| 23.12.2020 | 138,93 | 141,59 | 137,89 | 141,41 | 0,32% | - |
| 22.12.2020 | 140,97 | 140,97 | 140,91 | 140,96 | 5,65% | - |
| 21.12.2020 | 136,60 | 136,60 | 0,00 | 133,41 | -2,15% | - |
| 18.12.2020 | 138,24 | 138,54 | 125,43 | 136,35 | -1,07% | - |
| 17.12.2020 | 138,35 | 143,23 | 137,55 | 137,83 | 0,13% | - |
| 16.12.2020 | 135,18 | 138,30 | 130,93 | 137,65 | 4,21% | - |
| 15.12.2020 | 138,61 | 139,43 | 131,46 | 132,10 | 1,05% | - |
| 14.12.2020 | 134,47 | 142,84 | 130,72 | 130,72 | 3,82% | - |
| 11.12.2020 | 126,51 | 128,91 | 124,00 | 125,92 | 5,30% | - |
| 10.12.2020 | 120,97 | 124,02 | 119,58 | 119,58 | 2,21% | - |
| 09.12.2020 | 117,09 | 118,81 | 114,45 | 116,99 | 4,01% | - |
| 08.12.2020 | 112,62 | 115,72 | 111,83 | 112,47 | -0,43% | - |
| 07.12.2020 | 109,86 | 113,28 | 109,59 | 112,96 | 7,82% | - |
| 04.12.2020 | 106,47 | 107,79 | 104,25 | 104,77 | -2,45% | - |
| 03.12.2020 | 107,41 | 110,02 | 104,48 | 107,40 | 2,87% | - |
| 02.12.2020 | 106,74 | 109,72 | 103,93 | 104,41 | -3,39% | - |
| 01.12.2020 | 107,17 | 109,53 | 106,21 | 108,07 | 3,92% | - |
| 30.11.2020 | 107,59 | 109,39 | 103,94 | 104,00 | 13,06% | - |
| 27.11.2020 | 107,19 | 110,58 | 91,98 | 91,98 | -14,09% | - |
| 25.11.2020 | 109,91 | 110,09 | 105,42 | 107,07 | -0,04% | - |
| 24.11.2020 | 111,49 | 111,75 | 106,08 | 107,11 | -6,36% | - |
| 23.11.2020 | 112,78 | 116,28 | 112,65 | 114,39 | 2,08% | - |
| 20.11.2020 | 109,53 | 113,02 | 108,65 | 112,05 | 2,38% | - |
| 19.11.2020 | 106,64 | 109,93 | 105,33 | 109,44 | 6,91% | - |
| 18.11.2020 | 104,28 | 106,29 | 100,47 | 102,37 | -2,77% | - |
| 17.11.2020 | 105,52 | 105,52 | 105,18 | 105,28 | -1,23% | - |
| 16.11.2020 | 106,94 | 107,84 | 105,25 | 106,59 | 0,40% | - |
| 13.11.2020 | 106,17 | 106,17 | 106,15 | 106,17 | -1,08% | - |
| 12.11.2020 | 108,97 | 109,78 | 106,74 | 107,32 | -0,71% | - |
| 11.11.2020 | 104,48 | 109,02 | 102,66 | 108,09 | 7,51% | - |
| 10.11.2020 | 99,81 | 103,62 | 0,00 | 100,54 | -3,35% | - |
| 09.11.2020 | 104,02 | 104,02 | 104,02 | 104,02 | -12,13% | - |
| 06.11.2020 | 61,81 | 119,44 | 61,81 | 118,38 | 13,91% | - |
| 05.11.2020 | 103,62 | 104,66 | 102,06 | 103,92 | 3,91% | - |
| 04.11.2020 | 96,01 | 100,62 | 95,36 | 100,01 | 8,93% | - |
| 03.11.2020 | 89,34 | 93,18 | 87,99 | 91,81 | 3,37% | - |
| 02.11.2020 | 90,18 | 90,34 | 0,00 | 88,82 | 0,38% | - |
| 30.10.2020 | 90,76 | 90,76 | 85,89 | 88,48 | -4,39% | - |
| 29.10.2020 | 91,44 | 94,08 | 90,96 | 92,54 | 3,25% | - |
| 28.10.2020 | 90,58 | 91,09 | 88,77 | 89,63 | -1,35% | - |
| 27.10.2020 | 92,49 | 92,52 | 90,85 | 90,86 | -1,25% | - |
| 26.10.2020 | 93,92 | 93,93 | 90,00 | 92,01 | -4,25% | - |
| 23.10.2020 | 95,99 | 97,17 | 95,10 | 96,09 | -0,76% | - |
| 22.10.2020 | 99,95 | 100,99 | 94,62 | 96,83 | -1,84% | - |
| 21.10.2020 | 100,78 | 101,84 | 98,04 | 98,64 | -0,16% | - |
| 20.10.2020 | 0,00 | 100,22 | 0,00 | 98,79 | 0,35% | - |
| 19.10.2020 | 99,42 | 100,61 | 96,86 | 98,45 | 1,21% | - |
| 16.10.2020 | 102,40 | 102,61 | 97,08 | 97,27 | -3,72% | - |
| 15.10.2020 | 104,76 | 106,23 | 101,03 | 101,03 | -1,84% | - |
| 14.10.2020 | 104,36 | 104,43 | 101,19 | 102,92 | 1,66% | - |
| 13.10.2020 | 101,23 | 101,23 | 101,23 | 101,23 | 0,18% | - |
| 12.10.2020 | 104,44 | 104,97 | 100,10 | 101,05 | -3,12% | - |
| 09.10.2020 | 105,59 | 105,85 | 103,52 | 104,30 | -0,56% | - |
| 08.10.2020 | 105,63 | 106,75 | 104,09 | 104,89 | -0,49% | - |
| 07.10.2020 | 106,05 | 107,57 | 104,41 | 105,40 | 0,40% | - |
| 06.10.2020 | 109,54 | 110,85 | 104,28 | 104,99 | -4,63% | - |
| 05.10.2020 | 0,00 | 111,99 | 0,00 | 110,09 | 1,63% | - |