65,190$
0,57%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 64,70 | 65,79 | 64,29 | 65,19 | 0,57% | 212.724,00 |
| 24.04.2025 | 63,40 | 65,27 | 63,07 | 64,82 | 2,63% | 210.649,00 |
| 23.04.2025 | 64,00 | 65,81 | 63,04 | 63,16 | 2,23% | 335.530,00 |
| 22.04.2025 | 60,61 | 62,45 | 60,30 | 61,78 | 3,94% | 307.279,00 |
| 21.04.2025 | 60,33 | 60,95 | 59,20 | 59,44 | -3,33% | 454.089,00 |
| 17.04.2025 | 61,37 | 62,17 | 61,09 | 61,49 | 0,11% | 254.715,00 |
| 16.04.2025 | 62,14 | 62,63 | 60,27 | 61,42 | -2,60% | 319.457,00 |
| 15.04.2025 | 61,72 | 63,42 | 61,72 | 63,06 | 2,17% | 371.139,00 |
| 14.04.2025 | 61,79 | 62,00 | 60,51 | 61,72 | 2,39% | 362.079,00 |
| 11.04.2025 | 60,62 | 60,62 | 58,63 | 60,28 | -0,90% | 583.737,00 |
| 10.04.2025 | 63,00 | 63,34 | 59,86 | 60,83 | -6,42% | 469.169,00 |
| 09.04.2025 | 58,45 | 65,19 | 56,63 | 65,00 | 8,80% | 1.336.557,00 |
| 08.04.2025 | 65,22 | 65,37 | 58,86 | 59,74 | -5,04% | 1.058.344,00 |
| 07.04.2025 | 62,04 | 67,40 | 61,94 | 62,91 | -3,69% | 968.166,00 |
| 04.04.2025 | 64,86 | 67,93 | 63,36 | 65,32 | -2,27% | 1.047.434,00 |
| 03.04.2025 | 66,04 | 68,15 | 65,42 | 66,84 | -4,17% | 552.144,00 |
| 02.04.2025 | 67,27 | 70,33 | 67,27 | 69,75 | 2,47% | 290.162,00 |
| 01.04.2025 | 66,82 | 68,70 | 66,56 | 68,07 | 1,78% | 387.448,00 |
| 31.03.2025 | 66,02 | 67,16 | 64,65 | 66,88 | -0,48% | 517.656,00 |
| 28.03.2025 | 69,07 | 69,08 | 66,72 | 67,20 | -2,33% | 301.469,00 |
| 27.03.2025 | 69,91 | 70,23 | 68,68 | 68,80 | -1,83% | 497.914,00 |
| 26.03.2025 | 72,26 | 72,74 | 69,87 | 70,08 | -2,76% | 297.006,00 |
| 25.03.2025 | 72,42 | 72,93 | 71,30 | 72,07 | -0,32% | 462.580,00 |
| 24.03.2025 | 71,11 | 72,59 | 70,57 | 72,30 | 3,61% | 479.842,00 |
| 21.03.2025 | 68,39 | 70,29 | 67,94 | 69,78 | 0,74% | 1.407.858,00 |
| 20.03.2025 | 68,40 | 71,69 | 68,03 | 69,27 | 0,61% | 416.897,00 |
| 19.03.2025 | 67,62 | 69,99 | 66,41 | 68,85 | 1,53% | 458.620,00 |
| 18.03.2025 | 68,00 | 68,62 | 67,37 | 67,81 | -1,58% | 552.781,00 |
| 17.03.2025 | 68,18 | 69,67 | 67,73 | 68,90 | 0,58% | 759.029,00 |
| 14.03.2025 | 67,64 | 69,04 | 67,46 | 68,50 | 3,15% | 629.916,00 |
| 13.03.2025 | 69,68 | 70,15 | 66,34 | 66,41 | -5,01% | 601.408,00 |
| 12.03.2025 | 70,45 | 70,59 | 68,66 | 69,91 | 2,18% | 466.176,00 |
| 11.03.2025 | 70,29 | 71,00 | 67,47 | 68,42 | -2,49% | 775.042,00 |
| 10.03.2025 | 71,92 | 72,63 | 68,74 | 70,17 | -4,98% | 913.885,00 |
| 07.03.2025 | 72,29 | 74,64 | 70,34 | 73,85 | 2,37% | 781.232,00 |
| 06.03.2025 | 73,93 | 74,96 | 71,82 | 72,14 | -4,01% | 676.494,00 |
| 05.03.2025 | 72,62 | 75,43 | 72,38 | 75,15 | 3,23% | 613.440,00 |
| 04.03.2025 | 70,73 | 74,45 | 69,31 | 72,80 | 1,04% | 1.183.294,00 |
| 03.03.2025 | 74,44 | 75,45 | 71,50 | 72,05 | -3,15% | 763.973,00 |
| 28.02.2025 | 73,46 | 74,77 | 72,65 | 74,39 | 0,69% | 808.293,00 |
| 27.02.2025 | 76,08 | 76,88 | 73,67 | 73,88 | -2,40% | 795.288,00 |
| 26.02.2025 | 75,10 | 76,54 | 75,10 | 75,70 | 1,31% | 521.103,00 |
| 25.02.2025 | 72,38 | 74,95 | 71,88 | 74,72 | 2,85% | 1.016.073,00 |
| 24.02.2025 | 72,23 | 74,13 | 71,47 | 72,65 | 0,85% | 745.608,00 |
| 21.02.2025 | 75,72 | 75,72 | 71,66 | 72,04 | -4,52% | 623.455,00 |
| 20.02.2025 | 76,39 | 77,27 | 73,91 | 75,45 | -1,57% | 686.836,00 |
| 19.02.2025 | 76,45 | 79,05 | 76,44 | 76,65 | -0,84% | 728.822,00 |
| 18.02.2025 | 76,89 | 78,35 | 76,58 | 77,30 | 0,53% | 788.340,00 |
| 14.02.2025 | 75,44 | 77,00 | 74,21 | 76,89 | 1,98% | 721.451,00 |
| 13.02.2025 | 74,47 | 75,67 | 73,64 | 75,40 | 0,71% | 1.164.389,00 |
| 12.02.2025 | 73,09 | 76,82 | 68,18 | 74,87 | -10,70% | 2.403.253,00 |
| 11.02.2025 | 84,98 | 86,58 | 83,10 | 83,84 | -1,70% | 1.359.754,00 |
| 10.02.2025 | 85,14 | 85,89 | 84,53 | 85,29 | 0,98% | 672.842,00 |
| 07.02.2025 | 84,06 | 85,33 | 82,81 | 84,46 | 0,46% | 762.432,00 |
| 06.02.2025 | 83,42 | 84,96 | 82,97 | 84,07 | 1,17% | 564.830,00 |
| 05.02.2025 | 82,08 | 83,12 | 81,73 | 83,10 | 1,76% | 327.532,00 |
| 04.02.2025 | 79,37 | 82,04 | 79,37 | 81,67 | 2,89% | 501.508,00 |
| 03.02.2025 | 79,00 | 79,65 | 77,75 | 79,37 | 0,21% | 372.266,00 |
| 31.01.2025 | 80,30 | 81,10 | 78,86 | 79,20 | -2,14% | 296.346,00 |
| 30.01.2025 | 80,57 | 82,06 | 80,57 | 80,93 | 1,47% | 279.210,00 |
| 29.01.2025 | 81,49 | 81,77 | 78,90 | 79,76 | -1,83% | 381.303,00 |
| 28.01.2025 | 78,40 | 82,20 | 78,01 | 81,25 | 3,64% | 519.369,00 |
| 27.01.2025 | 75,67 | 78,40 | 75,45 | 78,40 | 2,04% | 477.045,00 |
| 24.01.2025 | 76,92 | 77,68 | 76,58 | 76,83 | 0,08% | 183.524,00 |
| 23.01.2025 | 75,49 | 76,87 | 75,17 | 76,77 | 0,97% | 259.340,00 |
| 22.01.2025 | 75,02 | 76,71 | 75,02 | 76,03 | 1,35% | 246.465,00 |
| 21.01.2025 | 75,55 | 76,12 | 74,59 | 75,02 | 0,25% | 290.395,00 |
| 17.01.2025 | 74,85 | 75,60 | 74,08 | 74,83 | 1,74% | 354.018,00 |
| 16.01.2025 | 72,32 | 74,05 | 71,89 | 73,55 | 1,64% | 304.778,00 |
| 15.01.2025 | 72,10 | 74,13 | 71,85 | 72,36 | 4,99% | 565.597,00 |
| 14.01.2025 | 68,71 | 69,87 | 68,19 | 68,92 | 1,19% | 423.196,00 |
| 13.01.2025 | 67,48 | 68,21 | 66,26 | 68,11 | -0,39% | 488.430,00 |
| 10.01.2025 | 67,01 | 68,63 | 66,25 | 68,38 | 0,18% | 276.595,00 |
| 08.01.2025 | 69,39 | 69,39 | 67,60 | 68,26 | -2,02% | 570.626,00 |
| 07.01.2025 | 72,40 | 72,50 | 69,33 | 69,67 | -3,44% | 640.359,00 |
| 06.01.2025 | 71,92 | 73,03 | 71,73 | 72,15 | 1,05% | 245.148,00 |
| 03.01.2025 | 70,33 | 71,44 | 69,81 | 71,40 | 1,88% | 219.531,00 |
| 02.01.2025 | 71,22 | 71,44 | 69,16 | 70,08 | -1,09% | 436.716,00 |
| 31.12.2024 | 71,72 | 72,13 | 70,64 | 70,85 | -0,63% | 351.194,00 |
| 30.12.2024 | 72,00 | 72,04 | 70,89 | 71,30 | -1,98% | 332.030,00 |
| 27.12.2024 | 73,04 | 73,41 | 72,21 | 72,74 | -1,25% | 248.526,00 |
| 26.12.2024 | 72,91 | 74,12 | 72,73 | 73,66 | -0,19% | 295.242,00 |
| 24.12.2024 | 73,69 | 73,85 | 72,69 | 73,80 | 0,57% | 200.882,00 |
| 23.12.2024 | 73,54 | 74,33 | 72,64 | 73,38 | -0,53% | 333.339,00 |
| 20.12.2024 | 71,75 | 74,79 | 71,27 | 73,77 | 2,97% | 958.786,00 |
| 19.12.2024 | 73,31 | 73,99 | 71,60 | 71,64 | -1,05% | 672.216,00 |
| 18.12.2024 | 77,75 | 78,30 | 72,03 | 72,40 | -6,65% | 786.513,00 |
| 17.12.2024 | 78,38 | 79,40 | 77,20 | 77,56 | -1,15% | 411.037,00 |
| 16.12.2024 | 77,25 | 78,57 | 77,21 | 78,46 | 2,11% | 259.743,00 |
| 13.12.2024 | 77,37 | 77,99 | 76,50 | 76,84 | -0,72% | 304.754,00 |
| 12.12.2024 | 78,38 | 78,92 | 77,02 | 77,40 | -1,74% | 489.182,00 |
| 11.12.2024 | 79,37 | 79,81 | 78,70 | 78,77 | -0,03% | 258.002,00 |
| 10.12.2024 | 78,47 | 79,87 | 78,47 | 78,79 | -0,18% | 309.836,00 |
| 09.12.2024 | 79,28 | 80,13 | 78,73 | 78,93 | -0,44% | 242.286,00 |
| 06.12.2024 | 79,30 | 80,56 | 78,95 | 79,28 | 1,30% | 318.326,00 |
| 05.12.2024 | 79,53 | 80,00 | 78,17 | 78,26 | -1,32% | 298.370,00 |
| 04.12.2024 | 80,71 | 81,05 | 78,77 | 79,31 | -1,95% | 507.253,00 |
| 03.12.2024 | 80,07 | 81,60 | 79,78 | 80,89 | 0,31% | 310.253,00 |
| 02.12.2024 | 81,41 | 81,75 | 80,15 | 80,64 | -1,09% | 298.463,00 |
| 29.11.2024 | 82,83 | 83,67 | 81,50 | 81,53 | -0,97% | 268.893,00 |