37,545€
0,07%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 38,03 | 38,29 | 37,12 | 37,61 | -0,62% | 656,00 |
| 04.05.2026 | 38,79 | 39,13 | 37,73 | 37,85 | -0,51% | 114,00 |
| 30.04.2026 | 37,02 | 38,06 | 36,83 | 38,04 | 2,56% | 12,00 |
| 29.04.2026 | 38,44 | 38,45 | 36,82 | 37,09 | -3,34% | 11,00 |
| 28.04.2026 | 39,07 | 39,65 | 37,98 | 38,37 | -1,51% | 6,00 |
| 27.04.2026 | 38,85 | 39,52 | 38,64 | 38,96 | 0,08% | 212,00 |
| 24.04.2026 | 38,04 | 39,17 | 37,89 | 38,93 | 2,10% | 394,00 |
| 23.04.2026 | 39,13 | 39,30 | 37,44 | 38,13 | -3,20% | - |
| 22.04.2026 | 40,30 | 40,30 | 38,82 | 39,39 | -0,20% | 404,00 |
| 21.04.2026 | 40,36 | 41,23 | 39,28 | 39,47 | -2,06% | 15,00 |
| 20.04.2026 | 39,73 | 40,52 | 39,20 | 40,30 | 0,83% | - |
| 17.04.2026 | 37,53 | 40,18 | 37,51 | 39,97 | 6,79% | 200,00 |
| 16.04.2026 | 37,03 | 37,87 | 36,87 | 37,43 | 1,41% | - |
| 15.04.2026 | 34,78 | 37,12 | 34,76 | 36,91 | 6,22% | - |
| 14.04.2026 | 34,56 | 36,25 | 34,42 | 34,75 | 0,40% | 138,00 |
| 13.04.2026 | 33,99 | 34,94 | 33,67 | 34,61 | 1,47% | - |
| 10.04.2026 | 34,72 | 35,12 | 33,67 | 34,11 | -1,81% | 242,00 |
| 09.04.2026 | 35,59 | 35,60 | 34,12 | 34,74 | -2,36% | 628,00 |
| 08.04.2026 | 36,50 | 37,53 | 35,46 | 35,58 | 0,68% | 28,00 |
| 07.04.2026 | 36,25 | 36,34 | 35,06 | 35,34 | 0,34% | 14,00 |
| 02.04.2026 | 34,70 | 36,54 | 34,02 | 35,22 | 0,89% | 320,00 |
| 01.04.2026 | 35,85 | 36,21 | 34,40 | 34,91 | -2,51% | - |
| 31.03.2026 | 35,72 | 36,56 | 34,76 | 35,81 | 1,16% | - |
| 30.03.2026 | 35,22 | 36,23 | 35,20 | 35,40 | 1,11% | 15,00 |
| 27.03.2026 | 36,91 | 36,93 | 34,72 | 35,01 | -4,03% | 35,00 |
| 26.03.2026 | 37,38 | 38,54 | 36,47 | 36,48 | -2,82% | - |
| 25.03.2026 | 38,96 | 39,82 | 36,55 | 37,54 | -4,19% | - |
| 24.03.2026 | 38,47 | 39,29 | 37,08 | 39,18 | 1,74% | 5,00 |
| 23.03.2026 | 37,15 | 38,97 | 37,06 | 38,51 | 1,93% | 71,00 |
| 20.03.2026 | 38,66 | 38,79 | 37,40 | 37,78 | -2,63% | - |
| 19.03.2026 | 40,05 | 40,12 | 38,13 | 38,80 | -2,34% | - |
| 18.03.2026 | 39,27 | 40,12 | 38,43 | 39,73 | 1,66% | 264,00 |
| 17.03.2026 | 36,60 | 39,16 | 36,56 | 39,08 | 6,37% | - |
| 16.03.2026 | 37,18 | 37,49 | 36,27 | 36,74 | -0,27% | 99,00 |
| 13.03.2026 | 35,67 | 37,68 | 35,49 | 36,84 | 3,95% | - |
| 12.03.2026 | 37,86 | 38,96 | 35,34 | 35,44 | -7,42% | 90,00 |
| 11.03.2026 | 37,77 | 38,56 | 37,24 | 38,28 | 1,57% | 23,00 |
| 10.03.2026 | 38,87 | 39,10 | 37,14 | 37,69 | -2,76% | 300,00 |
| 09.03.2026 | 39,12 | 39,48 | 37,90 | 38,76 | -2,07% | 89,00 |
| 06.03.2026 | 40,56 | 40,58 | 38,83 | 39,58 | -2,15% | 1.543,00 |
| 05.03.2026 | 39,63 | 42,49 | 39,32 | 40,45 | 2,02% | - |
| 04.03.2026 | 38,99 | 40,38 | 38,88 | 39,65 | 1,25% | - |
| 03.03.2026 | 37,15 | 39,98 | 36,69 | 39,16 | 4,82% | 24,00 |
| 02.03.2026 | 37,69 | 37,87 | 36,62 | 37,36 | -1,42% | 121,00 |
| 27.02.2026 | 39,25 | 39,27 | 37,44 | 37,90 | -3,76% | 3.455,00 |
| 26.02.2026 | 38,39 | 40,05 | 38,37 | 39,38 | 2,05% | - |
| 25.02.2026 | 37,15 | 38,69 | 36,48 | 38,59 | 3,71% | 15,00 |
| 24.02.2026 | 36,41 | 37,37 | 35,62 | 37,21 | 2,34% | 435,00 |
| 23.02.2026 | 38,21 | 39,23 | 36,11 | 36,36 | -5,68% | 100,00 |
| 20.02.2026 | 38,79 | 40,16 | 38,14 | 38,55 | -0,21% | 17,00 |
| 19.02.2026 | 38,11 | 38,70 | 37,72 | 38,63 | 1,44% | - |
| 18.02.2026 | 37,19 | 38,36 | 36,84 | 38,08 | 2,72% | - |
| 17.02.2026 | 36,38 | 37,87 | 36,07 | 37,07 | 1,41% | - |
| 16.02.2026 | 36,57 | 36,69 | 36,52 | 36,56 | 0,32% | 45,00 |
| 13.02.2026 | 36,83 | 37,68 | 35,63 | 36,44 | -1,27% | 33,00 |
| 12.02.2026 | 38,19 | 38,97 | 36,42 | 36,91 | -2,89% | 208,00 |
| 11.02.2026 | 43,20 | 44,07 | 36,87 | 38,01 | -12,72% | 41,00 |
| 10.02.2026 | 45,45 | 46,86 | 42,05 | 43,55 | -3,91% | 46,00 |
| 09.02.2026 | 46,02 | 46,08 | 45,11 | 45,32 | -1,67% | - |
| 06.02.2026 | 45,50 | 48,35 | 45,23 | 46,09 | 1,52% | 29,00 |
| 05.02.2026 | 48,02 | 48,81 | 45,30 | 45,40 | -5,65% | 2.400,00 |
| 04.02.2026 | 49,78 | 49,96 | 47,25 | 48,12 | -2,98% | - |
| 03.02.2026 | 52,28 | 52,68 | 49,50 | 49,60 | -5,34% | - |
| 02.02.2026 | 52,05 | 53,59 | 52,00 | 52,40 | -0,19% | - |
| 30.01.2026 | 54,32 | 54,60 | 52,03 | 52,50 | -3,60% | 84,00 |
| 29.01.2026 | 54,76 | 55,68 | 53,46 | 54,46 | -0,07% | 15,00 |
| 28.01.2026 | 54,70 | 55,68 | 54,28 | 54,50 | -0,22% | - |
| 27.01.2026 | 57,58 | 58,13 | 54,49 | 54,62 | -5,17% | 120,00 |
| 26.01.2026 | 56,74 | 58,01 | 56,66 | 57,60 | 1,19% | 858,00 |
| 23.01.2026 | 57,92 | 58,11 | 56,19 | 56,92 | -1,49% | 500,00 |
| 22.01.2026 | 55,30 | 58,03 | 55,28 | 57,78 | 4,48% | - |
| 21.01.2026 | 55,62 | 56,32 | 54,30 | 55,30 | -0,36% | 268,00 |
| 20.01.2026 | 57,07 | 57,07 | 55,08 | 55,50 | -3,16% | 6,00 |
| 19.01.2026 | 57,36 | 57,50 | 57,25 | 57,31 | -1,77% | - |
| 16.01.2026 | 57,95 | 59,99 | 57,64 | 58,34 | 0,76% | - |
| 15.01.2026 | 57,32 | 57,97 | 56,91 | 57,90 | 0,91% | 50,00 |
| 14.01.2026 | 58,09 | 59,20 | 56,72 | 57,38 | -1,51% | 30,00 |
| 13.01.2026 | 57,96 | 58,26 | 56,97 | 58,26 | 1,22% | - |
| 12.01.2026 | 57,21 | 57,84 | 56,19 | 57,56 | -0,28% | 1.175,00 |
| 09.01.2026 | 58,85 | 61,05 | 57,68 | 57,72 | -2,40% | 470,00 |
| 08.01.2026 | 57,54 | 59,26 | 56,50 | 59,14 | 2,46% | 49,00 |
| 07.01.2026 | 56,38 | 59,26 | 55,01 | 57,72 | 2,38% | 45,00 |
| 06.01.2026 | 55,99 | 56,70 | 54,33 | 56,38 | 0,57% | 58,00 |
| 05.01.2026 | 56,23 | 57,94 | 55,98 | 56,06 | 0,11% | - |
| 02.01.2026 | 57,60 | 59,05 | 55,98 | 56,00 | -5,77% | 14,00 |
| 30.12.2025 | 59,36 | 59,47 | 59,03 | 59,43 | 0,02% | - |
| 29.12.2025 | 59,10 | 59,62 | 58,62 | 59,42 | 2,84% | 440,00 |
| 23.12.2025 | 57,69 | 58,11 | 57,22 | 57,78 | 0,00% | 144,00 |
| 22.12.2025 | 58,08 | 59,10 | 57,34 | 57,78 | -0,52% | 14,00 |
| 19.12.2025 | 56,68 | 59,66 | 55,25 | 58,08 | 2,25% | - |
| 18.12.2025 | 57,48 | 59,58 | 56,24 | 56,80 | -1,39% | - |
| 17.12.2025 | 58,89 | 59,57 | 57,51 | 57,60 | -1,81% | 206,00 |
| 16.12.2025 | 56,61 | 59,34 | 55,25 | 58,66 | 3,38% | 802,00 |
| 15.12.2025 | 61,85 | 61,93 | 53,68 | 56,74 | -7,98% | 778,00 |
| 12.12.2025 | 62,66 | 62,92 | 60,97 | 61,66 | -1,47% | - |
| 11.12.2025 | 62,46 | 63,72 | 62,12 | 62,58 | -0,26% | 28,00 |
| 10.12.2025 | 62,22 | 63,11 | 61,22 | 62,74 | 0,80% | - |
| 09.12.2025 | 60,55 | 62,43 | 60,24 | 62,24 | 2,77% | - |
| 08.12.2025 | 61,71 | 61,93 | 60,12 | 60,56 | -1,94% | 14,00 |
| 05.12.2025 | 62,92 | 63,22 | 61,36 | 61,76 | -2,00% | 192,00 |