33,290$
4,62%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,87 | 33,31 | 31,87 | 33,29 | 4,65% | 850.432,00 |
| 19.10.2026 | 31,76 | 31,98 | 31,23 | 31,81 | -0,22% | 702.157,00 |
| 16.10.2026 | 32,78 | 33,04 | 31,48 | 31,88 | 5,01% | 1.079.792,00 |
| 15.10.2026 | 30,36 | 30,36 | 30,36 | 30,36 | 3,69% | 20,00 |
| 14.10.2026 | 28,44 | 29,30 | 27,76 | 29,28 | 1,49% | 1.301.036,00 |
| 13.10.2026 | 29,00 | 29,18 | 28,38 | 28,85 | 0,59% | 1.202.668,00 |
| 12.10.2026 | 29,64 | 29,79 | 28,68 | 28,68 | -3,98% | 1.070.248,00 |
| 09.10.2026 | 29,90 | 30,17 | 29,20 | 29,87 | -0,10% | 1.819.677,00 |
| 08.10.2026 | 27,90 | 29,98 | 27,78 | 29,90 | 6,92% | 1.360.662,00 |
| 07.10.2026 | 27,98 | 28,28 | 27,56 | 27,97 | -1,39% | 1.201.511,00 |
| 06.10.2026 | 28,51 | 28,91 | 28,09 | 28,36 | 0,87% | 995.798,00 |
| 05.10.2026 | 28,00 | 28,55 | 27,91 | 28,12 | 0,07% | 646.995,00 |
| 02.10.2026 | 29,03 | 29,03 | 28,07 | 28,10 | -1,11% | 645.339,00 |
| 01.10.2026 | 28,00 | 28,69 | 27,25 | 28,41 | 2,56% | 787.699,00 |
| 30.09.2026 | 28,25 | 28,29 | 27,59 | 27,70 | -1,11% | 1.105.434,00 |
| 29.09.2026 | 28,16 | 28,43 | 27,73 | 28,01 | -0,50% | 1.464.841,00 |
| 28.09.2026 | 29,31 | 29,31 | 27,91 | 28,15 | -3,92% | 1.066.634,00 |
| 25.09.2026 | 28,97 | 29,72 | 28,78 | 29,30 | 1,35% | 811.417,00 |
| 24.09.2026 | 29,58 | 29,94 | 28,37 | 28,91 | -1,53% | 1.155.302,00 |
| 23.09.2026 | 31,35 | 31,43 | 29,33 | 29,36 | -7,06% | 1.410.372,00 |
| 22.09.2026 | 31,91 | 32,23 | 30,64 | 31,59 | 1,48% | 1.231.402,00 |
| 21.09.2026 | 30,51 | 31,35 | 30,32 | 31,13 | 2,91% | 928.493,00 |
| 18.09.2026 | 30,53 | 31,15 | 30,20 | 30,25 | -1,35% | 1.597.447,00 |
| 17.09.2026 | 32,52 | 32,57 | 30,63 | 30,67 | -4,17% | 825.152,00 |
| 16.09.2026 | 32,94 | 32,95 | 31,76 | 32,00 | -3,56% | 1.036.239,00 |
| 15.09.2026 | 33,58 | 33,74 | 32,74 | 33,18 | -1,89% | 483.447,00 |
| 14.09.2026 | 33,57 | 34,18 | 33,16 | 33,82 | 1,78% | 932.840,00 |
| 11.09.2026 | 32,53 | 33,42 | 31,90 | 33,23 | 4,17% | 752.085,00 |
| 10.09.2026 | 32,45 | 32,52 | 31,75 | 31,90 | -2,77% | 745.063,00 |
| 09.09.2026 | 32,88 | 33,28 | 32,43 | 32,81 | -0,64% | 1.036.557,00 |
| 08.09.2026 | 35,00 | 35,00 | 32,83 | 33,02 | -6,51% | 1.010.618,00 |
| 04.09.2026 | 35,34 | 35,88 | 34,76 | 35,32 | -2,04% | 553.029,00 |
| 03.09.2026 | 36,62 | 37,43 | 35,31 | 36,06 | 1,74% | 543.210,00 |
| 02.09.2026 | 34,36 | 35,88 | 34,36 | 35,44 | 3,20% | 671.295,00 |
| 01.09.2026 | 35,37 | 35,39 | 34,08 | 34,34 | -4,05% | 664.695,00 |
| 31.08.2026 | 36,45 | 36,91 | 35,72 | 35,79 | -2,24% | 861.148,00 |
| 28.08.2026 | 36,44 | 37,65 | 36,27 | 36,61 | 0,69% | 660.914,00 |
| 27.08.2026 | 36,04 | 36,52 | 35,27 | 36,36 | 1,06% | 685.698,00 |
| 26.08.2026 | 36,87 | 37,35 | 35,97 | 35,98 | -2,99% | 500.474,00 |
| 25.08.2026 | 38,43 | 38,45 | 36,93 | 37,09 | -2,24% | 839.007,00 |
| 24.08.2026 | 37,00 | 38,12 | 36,55 | 37,94 | 3,15% | 875.857,00 |
| 21.08.2026 | 36,31 | 37,34 | 36,20 | 36,78 | 0,55% | 907.749,00 |
| 20.08.2026 | 37,27 | 37,30 | 35,91 | 36,58 | -2,32% | 1.091.041,00 |
| 19.08.2026 | 35,73 | 38,15 | 35,56 | 37,45 | 6,14% | 1.300.449,00 |
| 18.08.2026 | 34,64 | 35,74 | 34,44 | 35,28 | 2,80% | 1.216.993,00 |
| 17.08.2026 | 34,93 | 34,93 | 33,91 | 34,32 | -2,39% | 1.416.982,00 |
| 14.08.2026 | 36,34 | 36,62 | 34,93 | 35,16 | -2,95% | 1.047.998,00 |
| 13.08.2026 | 33,91 | 36,54 | 33,36 | 36,23 | 8,18% | 1.295.434,00 |
| 12.08.2026 | 33,87 | 34,30 | 32,79 | 33,49 | -2,28% | 1.195.337,00 |
| 11.08.2026 | 33,69 | 35,10 | 33,15 | 34,27 | 0,59% | 1.204.971,00 |
| 10.08.2026 | 33,79 | 34,69 | 33,08 | 34,07 | 0,35% | 1.255.414,00 |
| 07.08.2026 | 34,23 | 35,08 | 33,38 | 33,95 | 0,53% | 1.394.705,00 |
| 06.08.2026 | 31,12 | 33,83 | 30,57 | 33,77 | -8,46% | 3.355.443,00 |
| 05.08.2026 | 37,05 | 37,59 | 36,57 | 36,89 | -0,40% | 1.364.584,00 |
| 04.08.2026 | 35,45 | 37,09 | 35,45 | 37,04 | 3,46% | 1.141.296,00 |
| 03.08.2026 | 35,12 | 36,17 | 34,83 | 35,80 | 3,20% | 1.183.070,00 |
| 31.07.2026 | 33,36 | 34,83 | 33,36 | 34,69 | 1,85% | 2.936.910,00 |
| 30.07.2026 | 33,80 | 34,07 | 32,39 | 34,06 | -0,79% | 1.630.779,00 |
| 29.07.2026 | 32,83 | 35,07 | 32,56 | 34,33 | 1,54% | 2.247.051,00 |
| 28.07.2026 | 32,04 | 33,88 | 32,04 | 33,81 | 5,69% | 1.396.203,00 |
| 27.07.2026 | 31,35 | 32,76 | 31,35 | 31,99 | 4,27% | 768.411,00 |
| 24.07.2026 | 29,91 | 31,10 | 29,59 | 30,68 | 3,75% | 1.088.379,00 |
| 23.07.2026 | 31,12 | 31,22 | 29,35 | 29,57 | -5,74% | 1.168.906,00 |
| 22.07.2026 | 31,85 | 32,05 | 30,98 | 31,37 | -1,26% | 880.181,00 |
| 21.07.2026 | 32,16 | 32,85 | 31,47 | 31,77 | -3,26% | 1.007.945,00 |
| 20.07.2026 | 33,30 | 33,68 | 32,34 | 32,84 | -2,58% | 1.005.685,00 |
| 17.07.2026 | 33,79 | 34,18 | 32,89 | 33,71 | -0,85% | 907.092,00 |
| 16.07.2026 | 34,31 | 34,46 | 33,33 | 34,00 | 0,79% | 918.784,00 |
| 15.07.2026 | 32,32 | 34,07 | 32,32 | 33,74 | 6,08% | 1.064.242,00 |
| 14.07.2026 | 31,50 | 32,60 | 31,32 | 31,80 | -0,44% | 1.211.407,00 |
| 13.07.2026 | 32,00 | 32,72 | 31,30 | 31,94 | -0,19% | 772.885,00 |
| 10.07.2026 | 33,75 | 34,22 | 31,92 | 32,00 | -3,64% | 589.813,00 |
| 09.07.2026 | 31,64 | 33,36 | 31,62 | 33,21 | 3,36% | 967.093,00 |
| 08.07.2026 | 32,74 | 32,80 | 31,31 | 32,13 | -1,71% | 858.303,00 |
| 07.07.2026 | 33,82 | 34,12 | 32,62 | 32,69 | -0,79% | 1.186.128,00 |
| 06.07.2026 | 33,33 | 33,55 | 32,73 | 32,95 | -1,41% | 1.204.893,00 |
| 02.07.2026 | 33,01 | 33,70 | 32,66 | 33,42 | 2,39% | 1.417.407,00 |
| 01.07.2026 | 31,50 | 33,42 | 31,50 | 32,64 | 4,08% | 1.375.714,00 |
| 30.06.2026 | 30,54 | 31,51 | 29,82 | 31,36 | -0,10% | 1.255.501,00 |
| 29.06.2026 | 31,50 | 31,50 | 30,70 | 31,39 | 0,67% | 1.037.494,00 |
| 26.06.2026 | 29,20 | 31,28 | 29,18 | 31,18 | 7,00% | 1.549.152,00 |
| 25.06.2026 | 30,50 | 30,68 | 29,03 | 29,14 | -4,46% | 1.581.892,00 |
| 24.06.2026 | 30,81 | 31,90 | 30,50 | 30,50 | -0,20% | 1.698.442,00 |
| 23.06.2026 | 30,77 | 31,15 | 30,24 | 30,56 | 0,36% | 2.035.324,00 |
| 22.06.2026 | 31,78 | 32,76 | 30,40 | 30,45 | -6,28% | 1.678.771,00 |
| 18.06.2026 | 32,20 | 32,85 | 31,72 | 32,49 | 0,74% | 2.045.373,00 |
| 17.06.2026 | 33,17 | 34,86 | 32,22 | 32,25 | -3,76% | 1.357.583,00 |
| 16.06.2026 | 32,69 | 33,70 | 32,12 | 33,51 | 2,59% | 1.363.731,00 |
| 15.06.2026 | 32,88 | 34,33 | 32,17 | 32,67 | 1,38% | 1.106.542,00 |
| 12.06.2026 | 32,81 | 33,22 | 31,85 | 32,22 | -2,51% | 1.254.407,00 |
| 11.06.2026 | 34,00 | 34,08 | 31,83 | 33,05 | -3,02% | 3.362.644,00 |
| 10.06.2026 | 35,29 | 35,98 | 34,06 | 34,08 | -4,86% | 1.090.228,00 |
| 09.06.2026 | 34,62 | 36,34 | 34,62 | 35,82 | 2,96% | 1.675.719,00 |
| 08.06.2026 | 35,00 | 35,55 | 34,50 | 34,79 | -1,70% | 762.764,00 |
| 05.06.2026 | 35,88 | 36,65 | 34,97 | 35,39 | -1,64% | 905.156,00 |
| 04.06.2026 | 36,25 | 37,10 | 35,56 | 35,98 | 1,12% | 1.284.128,00 |
| 03.06.2026 | 36,20 | 36,28 | 34,68 | 35,58 | -2,73% | 1.528.852,00 |
| 02.06.2026 | 36,38 | 37,40 | 35,15 | 36,58 | 0,38% | 1.077.442,00 |
| 01.06.2026 | 35,36 | 36,70 | 34,92 | 36,44 | 3,05% | 955.885,00 |
| 29.05.2026 | 35,93 | 36,13 | 35,23 | 35,36 | -1,20% | 1.548.610,00 |