84,130$
8,01%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 78,08 | 84,02 | 77,92 | 83,92 | 7,74% | 713.577,00 |
| 21.08.2025 | 76,92 | 78,69 | 76,50 | 77,89 | 0,40% | 318.001,00 |
| 20.08.2025 | 79,41 | 79,46 | 77,01 | 77,58 | -3,04% | 335.239,00 |
| 19.08.2025 | 80,80 | 81,91 | 79,75 | 80,01 | -0,98% | 446.760,00 |
| 18.08.2025 | 80,94 | 81,49 | 80,15 | 80,80 | -0,69% | 433.138,00 |
| 15.08.2025 | 82,07 | 82,42 | 81,18 | 81,36 | -0,21% | 395.507,00 |
| 14.08.2025 | 79,80 | 82,13 | 79,71 | 81,53 | 0,32% | 534.063,00 |
| 13.08.2025 | 77,48 | 81,31 | 77,03 | 81,27 | 5,50% | 703.783,00 |
| 12.08.2025 | 76,93 | 77,91 | 76,43 | 77,03 | 1,20% | 504.329,00 |
| 11.08.2025 | 77,25 | 78,02 | 75,18 | 76,12 | -1,80% | 469.583,00 |
| 08.08.2025 | 80,24 | 80,24 | 77,33 | 77,51 | -4,44% | 681.285,00 |
| 07.08.2025 | 80,49 | 84,30 | 78,52 | 81,11 | -0,49% | 1.121.137,00 |
| 06.08.2025 | 79,23 | 81,88 | 78,64 | 81,51 | 2,85% | 1.445.610,00 |
| 05.08.2025 | 80,70 | 81,76 | 79,14 | 79,25 | -1,42% | 769.286,00 |
| 04.08.2025 | 78,00 | 80,43 | 77,89 | 80,39 | 4,19% | 494.830,00 |
| 01.08.2025 | 76,37 | 77,22 | 75,11 | 77,16 | 0,53% | 459.488,00 |
| 31.07.2025 | 76,11 | 77,35 | 75,50 | 76,75 | 0,48% | 366.915,00 |
| 30.07.2025 | 77,17 | 77,99 | 76,14 | 76,38 | -0,93% | 386.336,00 |
| 29.07.2025 | 79,31 | 79,31 | 76,77 | 77,10 | -2,22% | 349.753,00 |
| 28.07.2025 | 78,66 | 78,97 | 77,91 | 78,85 | 0,88% | 234.047,00 |
| 25.07.2025 | 77,49 | 78,26 | 76,90 | 78,16 | 1,06% | 205.400,00 |
| 24.07.2025 | 76,89 | 77,82 | 76,33 | 77,34 | -0,22% | 347.167,00 |
| 23.07.2025 | 77,91 | 78,51 | 76,74 | 77,51 | 0,44% | 424.678,00 |
| 22.07.2025 | 75,11 | 77,47 | 74,51 | 77,17 | 3,31% | 465.802,00 |
| 21.07.2025 | 75,24 | 75,91 | 73,64 | 74,70 | 0,40% | 585.842,00 |
| 18.07.2025 | 74,78 | 75,16 | 74,04 | 74,40 | -0,11% | 767.340,00 |
| 17.07.2025 | 74,28 | 75,66 | 74,04 | 74,48 | 0,43% | 781.642,00 |
| 16.07.2025 | 74,64 | 74,81 | 73,22 | 74,16 | 0,39% | 406.087,00 |
| 15.07.2025 | 76,88 | 76,88 | 73,80 | 73,87 | -3,03% | 541.127,00 |
| 14.07.2025 | 75,15 | 76,29 | 74,87 | 76,18 | 1,16% | 423.181,00 |
| 11.07.2025 | 75,57 | 75,94 | 74,72 | 75,31 | -1,13% | 444.457,00 |
| 10.07.2025 | 73,00 | 76,30 | 72,99 | 76,17 | 4,40% | 1.063.323,00 |
| 09.07.2025 | 70,77 | 73,79 | 70,42 | 72,96 | 3,89% | 863.306,00 |
| 08.07.2025 | 70,32 | 70,66 | 68,86 | 70,23 | -0,28% | 856.486,00 |
| 07.07.2025 | 69,85 | 70,68 | 69,50 | 70,43 | 0,17% | 458.467,00 |
| 03.07.2025 | 69,03 | 70,90 | 69,03 | 70,31 | 1,97% | 294.272,00 |
| 02.07.2025 | 69,59 | 70,43 | 67,83 | 68,95 | -0,71% | 453.145,00 |
| 01.07.2025 | 68,32 | 69,93 | 67,39 | 69,44 | 1,39% | 902.961,00 |
| 30.06.2025 | 68,72 | 68,72 | 67,49 | 68,49 | 0,43% | 260.860,00 |
| 27.06.2025 | 68,00 | 68,86 | 67,50 | 68,20 | 0,77% | 349.962,00 |
| 26.06.2025 | 67,33 | 67,76 | 66,55 | 67,68 | 1,00% | 261.199,00 |
| 25.06.2025 | 68,67 | 68,67 | 66,92 | 67,01 | -2,42% | 391.594,00 |
| 24.06.2025 | 67,67 | 69,77 | 67,00 | 68,67 | 1,76% | 720.482,00 |
| 23.06.2025 | 65,93 | 67,93 | 65,71 | 67,48 | 1,29% | 765.512,00 |
| 20.06.2025 | 66,49 | 67,30 | 66,15 | 66,62 | 1,00% | 638.877,00 |
| 18.06.2025 | 66,27 | 67,32 | 65,67 | 65,96 | -0,59% | 555.026,00 |
| 17.06.2025 | 69,00 | 69,20 | 66,16 | 66,35 | -4,81% | 685.956,00 |
| 16.06.2025 | 69,59 | 70,75 | 69,18 | 69,70 | 0,90% | 277.589,00 |
| 13.06.2025 | 69,44 | 70,40 | 68,83 | 69,08 | -2,21% | 364.523,00 |
| 12.06.2025 | 69,61 | 70,84 | 69,27 | 70,64 | 0,84% | 350.643,00 |
| 11.06.2025 | 70,86 | 72,16 | 70,05 | 70,05 | -0,48% | 409.507,00 |
| 10.06.2025 | 69,38 | 70,44 | 69,18 | 70,39 | 1,41% | 333.879,00 |
| 09.06.2025 | 69,50 | 69,65 | 68,53 | 69,41 | 0,00% | 371.807,00 |
| 06.06.2025 | 69,38 | 69,63 | 68,74 | 69,41 | 0,70% | 321.417,00 |
| 05.06.2025 | 69,04 | 70,40 | 68,25 | 68,93 | -0,32% | 413.750,00 |
| 04.06.2025 | 67,99 | 69,29 | 67,61 | 69,15 | 1,69% | 328.396,00 |
| 03.06.2025 | 67,37 | 68,06 | 66,68 | 68,00 | 0,97% | 342.144,00 |
| 02.06.2025 | 65,72 | 67,61 | 64,49 | 67,35 | 1,78% | 401.577,00 |
| 30.05.2025 | 65,12 | 66,29 | 64,52 | 66,17 | 0,96% | 352.403,00 |
| 29.05.2025 | 66,83 | 67,05 | 64,91 | 65,54 | -1,03% | 301.916,00 |
| 28.05.2025 | 65,91 | 66,37 | 65,57 | 66,22 | 0,47% | 238.839,00 |
| 27.05.2025 | 66,40 | 66,71 | 65,00 | 65,91 | 0,98% | 834.715,00 |
| 23.05.2025 | 63,79 | 65,57 | 63,25 | 65,27 | 1,57% | 531.364,00 |
| 22.05.2025 | 64,47 | 64,95 | 63,84 | 64,26 | -0,25% | 748.237,00 |
| 21.05.2025 | 65,55 | 66,41 | 64,23 | 64,42 | -2,88% | 543.948,00 |
| 20.05.2025 | 66,62 | 67,21 | 66,04 | 66,33 | -0,76% | 531.054,00 |
| 19.05.2025 | 66,71 | 67,56 | 66,47 | 66,84 | -2,79% | 525.334,00 |
| 16.05.2025 | 67,29 | 69,17 | 67,29 | 68,76 | 2,29% | 475.474,00 |
| 15.05.2025 | 66,92 | 67,69 | 65,99 | 67,22 | -0,04% | 618.610,00 |
| 14.05.2025 | 68,90 | 68,90 | 67,11 | 67,25 | -2,87% | 822.075,00 |
| 13.05.2025 | 70,26 | 70,68 | 69,12 | 69,24 | -1,20% | 565.388,00 |
| 12.05.2025 | 69,34 | 70,14 | 68,77 | 70,08 | 4,94% | 617.135,00 |
| 09.05.2025 | 66,06 | 67,40 | 65,48 | 66,78 | 0,04% | 628.660,00 |
| 08.05.2025 | 64,45 | 68,45 | 63,60 | 66,75 | 0,47% | 1.089.214,00 |
| 07.05.2025 | 66,85 | 67,36 | 65,87 | 66,44 | 0,58% | 1.010.460,00 |
| 06.05.2025 | 66,03 | 67,03 | 65,93 | 66,06 | -1,37% | 271.733,00 |
| 05.05.2025 | 66,43 | 67,72 | 66,43 | 66,98 | -0,96% | 309.104,00 |
| 02.05.2025 | 67,44 | 68,01 | 66,76 | 67,63 | 2,25% | 413.219,00 |
| 01.05.2025 | 66,43 | 67,34 | 66,11 | 66,14 | 0,15% | 255.429,00 |
| 30.04.2025 | 65,24 | 66,14 | 64,21 | 66,04 | -0,17% | 497.682,00 |
| 29.04.2025 | 64,91 | 66,33 | 64,91 | 66,15 | 2,00% | 286.828,00 |
| 28.04.2025 | 65,09 | 65,56 | 64,12 | 64,85 | -0,52% | 266.408,00 |
| 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 |