79,200$
-0,06%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 75,17 | 79,70 | 74,58 | 79,25 | 5,67% | 177.560,00 |
| 20.11.2024 | 72,51 | 75,50 | 72,51 | 75,00 | 3,38% | 681.820,00 |
| 19.11.2024 | 70,62 | 72,70 | 70,50 | 72,55 | 2,41% | 770.358,00 |
| 18.11.2024 | 70,29 | 71,00 | 69,75 | 70,84 | 0,16% | 482.828,00 |
| 15.11.2024 | 71,19 | 71,41 | 69,80 | 70,73 | -1,76% | 595.154,00 |
| 14.11.2024 | 72,03 | 72,76 | 71,26 | 72,00 | -0,36% | 671.283,00 |
| 13.11.2024 | 72,66 | 73,14 | 70,51 | 72,26 | 0,35% | 784.886,00 |
| 12.11.2024 | 72,75 | 73,89 | 71,56 | 72,01 | -1,69% | 507.779,00 |
| 11.11.2024 | 71,25 | 73,35 | 70,89 | 73,25 | 2,79% | 631.924,00 |
| 08.11.2024 | 69,90 | 72,03 | 67,27 | 71,26 | 1,67% | 988.353,00 |
| 07.11.2024 | 65,00 | 71,28 | 64,71 | 70,09 | 24,98% | 1.571.478,00 |
| 06.11.2024 | 59,22 | 60,46 | 55,22 | 56,08 | -7,47% | 1.702.081,00 |
| 05.11.2024 | 58,38 | 60,62 | 58,34 | 60,61 | 3,55% | 400.266,00 |
| 04.11.2024 | 57,54 | 60,49 | 57,54 | 58,53 | 1,49% | 356.156,00 |
| 01.11.2024 | 58,38 | 59,37 | 57,37 | 57,67 | -0,74% | 352.126,00 |
| 31.10.2024 | 57,50 | 58,49 | 57,34 | 58,10 | 0,67% | 332.067,00 |
| 30.10.2024 | 56,77 | 58,44 | 56,77 | 57,72 | 2,13% | 313.079,00 |
| 29.10.2024 | 57,30 | 57,30 | 55,08 | 56,51 | -2,11% | 565.920,00 |
| 28.10.2024 | 58,19 | 58,58 | 57,56 | 57,73 | 0,24% | 170.446,00 |
| 25.10.2024 | 58,11 | 58,96 | 57,50 | 57,59 | -0,28% | 294.136,00 |
| 24.10.2024 | 57,68 | 58,84 | 57,48 | 57,75 | 0,36% | 208.379,00 |
| 23.10.2024 | 58,27 | 59,45 | 57,42 | 57,54 | -1,91% | 593.324,00 |
| 22.10.2024 | 61,14 | 62,00 | 58,54 | 58,66 | -3,60% | 404.663,00 |
| 21.10.2024 | 61,46 | 62,80 | 59,55 | 60,85 | -1,33% | 301.073,00 |
| 18.10.2024 | 60,49 | 62,03 | 60,10 | 61,67 | 1,70% | 310.451,00 |
| 17.10.2024 | 61,27 | 61,45 | 59,42 | 60,64 | -1,69% | 304.424,00 |
| 16.10.2024 | 62,00 | 62,30 | 61,20 | 61,68 | 0,36% | 262.407,00 |
| 15.10.2024 | 61,28 | 62,21 | 60,72 | 61,46 | 1,05% | 403.924,00 |
| 14.10.2024 | 60,62 | 61,15 | 60,07 | 60,82 | 0,00% | 339.796,00 |
| 11.10.2024 | 58,74 | 60,86 | 58,74 | 60,82 | 3,37% | 363.278,00 |
| 10.10.2024 | 57,49 | 59,04 | 57,49 | 58,84 | 0,26% | 734.743,00 |
| 09.10.2024 | 59,75 | 60,37 | 58,09 | 58,69 | -2,69% | 437.189,00 |
| 08.10.2024 | 58,91 | 61,39 | 58,91 | 60,31 | 2,46% | 345.595,00 |
| 07.10.2024 | 60,71 | 60,71 | 58,17 | 58,86 | -3,51% | 558.971,00 |
| 04.10.2024 | 62,13 | 63,12 | 60,35 | 61,00 | -1,24% | 635.540,00 |
| 03.10.2024 | 61,01 | 61,85 | 60,57 | 61,77 | 0,21% | 271.965,00 |
| 02.10.2024 | 62,52 | 62,52 | 61,18 | 61,64 | -1,74% | 313.402,00 |
| 01.10.2024 | 62,27 | 63,24 | 61,18 | 62,73 | 1,31% | 247.501,00 |
| 30.09.2024 | 63,05 | 64,01 | 61,42 | 61,92 | -2,46% | 602.327,00 |
| 27.09.2024 | 64,29 | 64,70 | 62,89 | 63,48 | -0,08% | 324.882,00 |
| 26.09.2024 | 65,00 | 65,15 | 63,35 | 63,53 | -1,24% | 470.530,00 |
| 25.09.2024 | 64,98 | 65,39 | 63,85 | 64,33 | -1,30% | 377.049,00 |
| 24.09.2024 | 63,64 | 65,36 | 63,31 | 65,18 | 2,42% | 400.780,00 |
| 23.09.2024 | 65,61 | 65,73 | 63,56 | 63,64 | -2,17% | 411.916,00 |
| 20.09.2024 | 66,26 | 66,41 | 64,46 | 65,05 | -1,12% | 905.738,00 |
| 19.09.2024 | 64,70 | 66,75 | 64,45 | 65,79 | 4,10% | 1.200.145,00 |
| 18.09.2024 | 60,98 | 65,60 | 60,05 | 63,20 | 3,81% | 1.301.939,00 |
| 17.09.2024 | 61,51 | 62,25 | 59,93 | 60,88 | 0,41% | 668.352,00 |
| 16.09.2024 | 59,30 | 61,06 | 58,31 | 60,63 | 4,82% | 843.060,00 |
| 13.09.2024 | 55,48 | 58,23 | 55,28 | 57,84 | 5,36% | 727.589,00 |
| 12.09.2024 | 54,17 | 54,94 | 53,68 | 54,90 | 1,34% | 272.227,00 |
| 11.09.2024 | 53,99 | 54,48 | 52,17 | 54,17 | -0,31% | 404.331,00 |
| 10.09.2024 | 52,55 | 54,36 | 52,07 | 54,34 | 3,50% | 450.612,00 |
| 09.09.2024 | 51,76 | 52,82 | 51,49 | 52,50 | 1,88% | 411.591,00 |
| 06.09.2024 | 52,18 | 53,65 | 51,16 | 51,53 | -0,87% | 362.760,00 |
| 05.09.2024 | 52,20 | 53,06 | 51,83 | 51,98 | -0,17% | 227.329,00 |
| 04.09.2024 | 51,71 | 52,92 | 51,44 | 52,07 | -0,33% | 291.834,00 |
| 03.09.2024 | 52,81 | 54,53 | 51,85 | 52,24 | -2,23% | 439.756,00 |
| 30.08.2024 | 54,41 | 54,42 | 52,76 | 53,43 | -1,02% | 240.226,00 |
| 29.08.2024 | 55,10 | 55,10 | 53,91 | 53,98 | -0,99% | 292.527,00 |
| 28.08.2024 | 54,98 | 55,26 | 53,85 | 54,52 | -1,69% | 506.060,00 |
| 27.08.2024 | 54,97 | 55,70 | 54,03 | 55,46 | -0,57% | 426.346,00 |
| 26.08.2024 | 55,14 | 56,41 | 55,00 | 55,78 | 2,29% | 524.498,00 |
| 23.08.2024 | 52,27 | 55,34 | 52,06 | 54,53 | 5,21% | 906.937,00 |
| 22.08.2024 | 53,44 | 53,65 | 51,75 | 51,83 | -2,41% | 401.550,00 |
| 21.08.2024 | 53,19 | 53,44 | 52,11 | 53,11 | 0,76% | 742.688,00 |
| 20.08.2024 | 53,86 | 54,43 | 52,35 | 52,71 | -1,73% | 370.468,00 |
| 19.08.2024 | 51,70 | 53,78 | 51,42 | 53,64 | 3,67% | 446.838,00 |
| 16.08.2024 | 50,74 | 51,80 | 50,65 | 51,74 | 0,47% | 367.585,00 |
| 15.08.2024 | 52,09 | 52,24 | 50,75 | 51,50 | -0,66% | 635.168,00 |
| 14.08.2024 | 51,71 | 52,04 | 50,18 | 51,84 | 0,78% | 566.522,00 |
| 13.08.2024 | 49,79 | 51,67 | 49,40 | 51,44 | 4,81% | 502.201,00 |
| 12.08.2024 | 50,13 | 50,13 | 48,70 | 49,08 | -1,76% | 641.928,00 |
| 09.08.2024 | 48,11 | 50,12 | 47,86 | 49,96 | 4,74% | 1.196.349,00 |
| 08.08.2024 | 46,59 | 48,66 | 45,49 | 47,70 | 18,19% | 2.094.581,00 |
| 07.08.2024 | 41,75 | 42,44 | 40,30 | 40,36 | -2,28% | 1.466.622,00 |
| 06.08.2024 | 42,14 | 42,20 | 41,25 | 41,30 | -0,63% | 532.339,00 |
| 05.08.2024 | 41,00 | 42,22 | 40,55 | 41,56 | -3,66% | 754.585,00 |
| 02.08.2024 | 43,22 | 43,49 | 42,23 | 43,14 | -2,73% | 822.014,00 |
| 01.08.2024 | 47,97 | 47,97 | 43,84 | 44,35 | -6,43% | 718.337,00 |
| 31.07.2024 | 48,12 | 49,25 | 47,21 | 47,40 | -0,71% | 780.103,00 |
| 30.07.2024 | 48,30 | 48,30 | 47,01 | 47,74 | -0,31% | 514.106,00 |
| 29.07.2024 | 48,44 | 49,06 | 47,79 | 47,89 | -0,40% | 413.214,00 |
| 26.07.2024 | 48,18 | 49,11 | 47,36 | 48,08 | 1,52% | 550.845,00 |
| 25.07.2024 | 46,30 | 48,15 | 45,87 | 47,36 | 2,42% | 711.776,00 |
| 24.07.2024 | 49,59 | 50,00 | 46,06 | 46,24 | -7,37% | 707.790,00 |
| 23.07.2024 | 49,96 | 50,87 | 49,69 | 49,92 | -0,42% | 308.815,00 |
| 22.07.2024 | 49,46 | 50,29 | 49,13 | 50,13 | 2,10% | 346.616,00 |
| 19.07.2024 | 49,72 | 49,97 | 48,81 | 49,10 | -1,13% | 402.297,00 |
| 18.07.2024 | 51,27 | 52,11 | 49,15 | 49,66 | -3,22% | 395.068,00 |
| 17.07.2024 | 51,63 | 52,84 | 51,25 | 51,31 | -2,42% | 450.428,00 |
| 16.07.2024 | 50,40 | 52,68 | 50,30 | 52,58 | 5,05% | 920.190,00 |
| 15.07.2024 | 49,28 | 50,32 | 48,42 | 50,05 | 2,37% | 668.349,00 |
| 12.07.2024 | 49,07 | 49,41 | 48,04 | 48,89 | 1,12% | 528.450,00 |
| 11.07.2024 | 47,16 | 48,50 | 47,08 | 48,35 | 5,11% | 1.249.740,00 |
| 10.07.2024 | 46,92 | 47,08 | 45,00 | 46,00 | -0,76% | 500.479,00 |
| 09.07.2024 | 45,22 | 46,53 | 44,77 | 46,35 | 2,30% | 623.008,00 |
| 08.07.2024 | 44,65 | 45,68 | 43,81 | 45,31 | 1,48% | 493.892,00 |
| 05.07.2024 | 44,49 | 44,96 | 43,99 | 44,65 | 0,65% | 296.613,00 |
| 03.07.2024 | 43,42 | 45,05 | 43,38 | 44,36 | 2,07% | 199.751,00 |