44,780$
-3,74%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 46,15 | 46,15 | 44,18 | 44,80 | -3,70% | 3.047,00 |
| 26.02.2026 | 45,60 | 47,25 | 45,56 | 46,52 | 2,40% | 971.326,00 |
| 25.02.2026 | 43,98 | 45,69 | 42,94 | 45,43 | 3,63% | 1.140.297,00 |
| 24.02.2026 | 42,74 | 44,02 | 41,90 | 43,84 | 2,41% | 1.044.193,00 |
| 23.02.2026 | 44,97 | 45,63 | 42,56 | 42,81 | -5,75% | 1.198.963,00 |
| 20.02.2026 | 45,42 | 47,24 | 44,98 | 45,42 | -0,26% | 1.236.677,00 |
| 19.02.2026 | 44,60 | 45,55 | 44,30 | 45,54 | 1,38% | 1.179.196,00 |
| 18.02.2026 | 43,91 | 45,23 | 43,74 | 44,92 | 2,11% | 1.654.592,00 |
| 17.02.2026 | 43,78 | 44,81 | 42,55 | 43,99 | 1,59% | 2.704.338,00 |
| 13.02.2026 | 44,19 | 44,71 | 42,25 | 43,30 | -0,92% | 3.404.043,00 |
| 12.02.2026 | 45,76 | 46,25 | 43,22 | 43,70 | -3,10% | 2.835.234,00 |
| 11.02.2026 | 51,30 | 52,27 | 43,80 | 45,10 | -17,13% | 3.122.052,00 |
| 10.02.2026 | 54,09 | 55,85 | 54,09 | 54,42 | 0,89% | 1.654.540,00 |
| 09.02.2026 | 54,22 | 54,78 | 53,75 | 53,94 | -1,03% | 1.114.198,00 |
| 06.02.2026 | 53,71 | 57,14 | 53,40 | 54,50 | 1,45% | 1.636.758,00 |
| 05.02.2026 | 56,39 | 57,46 | 53,37 | 53,72 | -5,19% | 1.152.998,00 |
| 04.02.2026 | 59,04 | 59,04 | 55,76 | 56,66 | -3,48% | 2.209.009,00 |
| 03.02.2026 | 61,47 | 62,11 | 58,51 | 58,70 | -4,94% | 1.716.099,00 |
| 02.02.2026 | 62,29 | 63,22 | 61,64 | 61,75 | -0,79% | 528.259,00 |
| 30.01.2026 | 64,50 | 64,83 | 61,84 | 62,24 | -4,55% | 591.133,00 |
| 29.01.2026 | 65,98 | 66,23 | 63,85 | 65,21 | 0,32% | 388.570,00 |
| 28.01.2026 | 65,68 | 66,45 | 64,89 | 65,00 | -1,11% | 331.636,00 |
| 27.01.2026 | 69,00 | 69,29 | 65,54 | 65,73 | -3,85% | 413.874,00 |
| 26.01.2026 | 67,34 | 68,85 | 67,34 | 68,36 | 1,52% | 369.951,00 |
| 23.01.2026 | 67,84 | 68,29 | 66,15 | 67,34 | -0,90% | 513.071,00 |
| 22.01.2026 | 65,47 | 68,14 | 65,00 | 67,95 | 5,19% | 642.258,00 |
| 21.01.2026 | 66,07 | 66,12 | 63,50 | 64,59 | -0,72% | 1.153.170,00 |
| 20.01.2026 | 66,57 | 66,57 | 64,57 | 65,06 | -3,84% | 400.457,00 |
| 16.01.2026 | 67,20 | 69,54 | 66,90 | 67,66 | 0,73% | 432.671,00 |
| 15.01.2026 | 67,13 | 67,40 | 66,07 | 67,17 | 0,57% | 743.619,00 |
| 14.01.2026 | 68,87 | 68,87 | 66,06 | 66,79 | -1,49% | 987.209,00 |
| 13.01.2026 | 67,14 | 67,89 | 66,29 | 67,80 | 0,98% | 712.138,00 |
| 12.01.2026 | 66,94 | 67,50 | 65,64 | 67,14 | -0,03% | 665.722,00 |
| 09.01.2026 | 68,40 | 71,13 | 67,09 | 67,16 | -2,01% | 815.800,00 |
| 08.01.2026 | 66,74 | 68,98 | 65,87 | 68,54 | 1,65% | 866.968,00 |
| 07.01.2026 | 66,64 | 69,31 | 64,37 | 67,43 | 2,35% | 1.267.295,00 |
| 06.01.2026 | 65,32 | 66,21 | 63,59 | 65,88 | 0,26% | 662.390,00 |
| 05.01.2026 | 65,62 | 67,83 | 65,57 | 65,71 | 0,15% | 641.202,00 |