70,310$
1,15%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 69,62 | 70,31 | 69,62 | 70,31 | 1,15% | 92,00 |
| 14.10.2025 | 66,70 | 70,00 | 66,53 | 69,51 | 3,79% | 648.590,00 |
| 13.10.2025 | 67,46 | 67,49 | 66,24 | 66,97 | 0,07% | 389.796,00 |
| 10.10.2025 | 68,33 | 68,75 | 66,60 | 66,92 | -1,86% | 550.906,00 |
| 09.10.2025 | 68,74 | 69,07 | 67,41 | 68,19 | -1,02% | 458.883,00 |
| 08.10.2025 | 70,14 | 70,24 | 68,50 | 68,89 | -1,70% | 651.766,00 |
| 07.10.2025 | 71,11 | 71,22 | 69,00 | 70,08 | -2,03% | 520.558,00 |
| 06.10.2025 | 74,11 | 74,19 | 70,59 | 71,53 | -3,84% | 713.170,00 |
| 03.10.2025 | 73,90 | 75,61 | 73,90 | 74,39 | 2,66% | 83.771,00 |
| 02.10.2025 | 71,29 | 72,64 | 70,86 | 72,46 | 1,80% | 762.891,00 |
| 01.10.2025 | 74,28 | 74,49 | 70,79 | 71,18 | -4,37% | 1.118.307,00 |
| 30.09.2025 | 78,25 | 78,74 | 72,07 | 74,43 | -4,52% | 922.014,00 |
| 29.09.2025 | 77,50 | 78,31 | 76,57 | 77,95 | 1,02% | 398.556,00 |
| 26.09.2025 | 75,71 | 77,44 | 75,38 | 77,16 | 2,24% | 666.325,00 |
| 25.09.2025 | 75,51 | 76,49 | 75,10 | 75,47 | -1,33% | 651.768,00 |
| 24.09.2025 | 75,94 | 78,10 | 75,86 | 76,49 | 0,03% | 790.859,00 |
| 23.09.2025 | 78,85 | 79,00 | 76,28 | 76,47 | -2,19% | 1.073.615,00 |
| 22.09.2025 | 81,52 | 81,53 | 77,77 | 78,18 | -6,58% | 1.130.074,00 |
| 19.09.2025 | 87,28 | 87,28 | 83,18 | 83,69 | -3,18% | 1.283.175,00 |
| 18.09.2025 | 86,55 | 87,37 | 85,40 | 86,44 | -0,37% | 725.632,00 |
| 17.09.2025 | 87,67 | 90,22 | 86,55 | 86,76 | 1,95% | 1.141.915,00 |
| 16.09.2025 | 83,71 | 85,62 | 83,40 | 85,10 | 1,67% | 529.242,00 |
| 15.09.2025 | 84,62 | 84,78 | 82,87 | 83,70 | -0,76% | 452.984,00 |
| 12.09.2025 | 85,24 | 85,50 | 84,24 | 84,34 | -1,64% | 436.590,00 |
| 11.09.2025 | 82,55 | 86,19 | 81,50 | 85,75 | 3,93% | 753.307,00 |
| 10.09.2025 | 85,41 | 85,41 | 82,27 | 82,51 | -1,60% | 531.464,00 |
| 09.09.2025 | 86,08 | 86,10 | 83,73 | 83,85 | -3,10% | 497.472,00 |
| 08.09.2025 | 84,77 | 88,45 | 84,77 | 86,53 | 2,06% | 836.405,00 |
| 05.09.2025 | 82,50 | 85,20 | 82,50 | 84,78 | 4,78% | 661.192,00 |
| 04.09.2025 | 81,54 | 81,73 | 80,21 | 80,91 | 0,14% | 431.321,00 |
| 03.09.2025 | 79,27 | 81,49 | 79,21 | 80,80 | 2,29% | 286.467,00 |
| 02.09.2025 | 79,89 | 80,05 | 78,35 | 78,99 | -3,06% | 362.354,00 |
| 29.08.2025 | 82,54 | 82,71 | 81,25 | 81,48 | -1,21% | 285.976,00 |
| 28.08.2025 | 81,67 | 82,54 | 80,61 | 82,48 | 1,07% | 312.705,00 |
| 27.08.2025 | 82,90 | 83,88 | 81,61 | 81,61 | -1,56% | 535.242,00 |
| 26.08.2025 | 83,91 | 85,01 | 81,99 | 82,90 | -1,07% | 1.181.002,00 |
| 25.08.2025 | 83,63 | 85,71 | 83,63 | 83,80 | -0,14% | 813.138,00 |
| 22.08.2025 | 78,08 | 84,02 | 77,92 | 83,92 | 7,74% | 714.354,00 |
| 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 |