82,190$
5,53%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 77,80 | 82,67 | 77,30 | 82,19 | 5,53% | 645.904,00 |
| 20.11.2024 | 75,35 | 78,33 | 75,34 | 77,88 | 3,50% | 4.052.383,00 |
| 19.11.2024 | 73,00 | 75,42 | 72,77 | 75,25 | 2,63% | 3.561.645,00 |
| 18.11.2024 | 72,59 | 73,43 | 72,20 | 73,32 | 0,38% | 1.914.939,00 |
| 15.11.2024 | 73,05 | 73,90 | 72,02 | 73,04 | -1,71% | 2.931.786,00 |
| 14.11.2024 | 74,00 | 75,20 | 73,60 | 74,31 | -0,48% | 2.606.630,00 |
| 13.11.2024 | 75,06 | 75,86 | 72,90 | 74,67 | 0,43% | 3.076.325,00 |
| 12.11.2024 | 75,50 | 76,69 | 73,96 | 74,35 | -1,86% | 3.054.826,00 |
| 11.11.2024 | 74,12 | 75,92 | 73,35 | 75,76 | 2,53% | 3.063.069,00 |
| 08.11.2024 | 72,08 | 74,55 | 69,65 | 73,89 | 1,73% | 4.988.788,00 |
| 07.11.2024 | 68,55 | 74,05 | 67,94 | 72,63 | 23,77% | 11.469.403,00 |
| 06.11.2024 | 61,17 | 62,77 | 57,51 | 58,68 | -6,56% | 6.436.352,00 |
| 05.11.2024 | 60,33 | 62,82 | 60,31 | 62,80 | 3,60% | 2.601.889,00 |
| 04.11.2024 | 59,83 | 62,74 | 59,79 | 60,62 | 1,37% | 2.634.626,00 |
| 01.11.2024 | 60,51 | 61,50 | 59,44 | 59,80 | -0,48% | 2.766.631,00 |
| 31.10.2024 | 59,58 | 60,58 | 59,24 | 60,09 | 0,70% | 2.308.506,00 |
| 30.10.2024 | 58,72 | 60,33 | 58,71 | 59,67 | 2,32% | 2.587.295,00 |
| 29.10.2024 | 59,11 | 59,11 | 57,00 | 58,32 | -2,46% | 3.335.692,00 |
| 28.10.2024 | 60,39 | 60,73 | 59,62 | 59,79 | 0,23% | 2.085.008,00 |
| 25.10.2024 | 60,34 | 61,10 | 59,55 | 59,65 | -0,23% | 2.805.545,00 |
| 24.10.2024 | 59,81 | 60,96 | 59,54 | 59,79 | 0,39% | 1.794.435,00 |
| 23.10.2024 | 60,57 | 61,48 | 59,50 | 59,56 | -1,83% | 2.523.348,00 |
| 22.10.2024 | 63,00 | 64,03 | 60,57 | 60,67 | -3,61% | 2.538.328,00 |
| 21.10.2024 | 63,52 | 64,82 | 61,49 | 62,94 | -1,21% | 2.437.301,00 |
| 18.10.2024 | 62,60 | 64,10 | 61,82 | 63,71 | 1,72% | 2.032.841,00 |
| 17.10.2024 | 62,96 | 63,36 | 61,12 | 62,63 | -1,51% | 2.557.543,00 |
| 16.10.2024 | 63,76 | 64,34 | 63,16 | 63,59 | 0,33% | 1.937.465,00 |
| 15.10.2024 | 63,05 | 64,19 | 62,47 | 63,38 | 0,96% | 3.645.157,00 |
| 14.10.2024 | 62,79 | 63,09 | 61,90 | 62,78 | 0,05% | 1.824.471,00 |
| 11.10.2024 | 60,49 | 62,81 | 60,49 | 62,75 | 3,56% | 2.468.349,00 |
| 10.10.2024 | 59,38 | 60,91 | 59,19 | 60,59 | 0,26% | 2.307.238,00 |
| 09.10.2024 | 61,83 | 62,42 | 59,83 | 60,43 | -2,95% | 7.261.010,00 |
| 08.10.2024 | 60,93 | 63,45 | 60,93 | 62,27 | 2,49% | 2.491.426,00 |
| 07.10.2024 | 62,28 | 62,40 | 60,04 | 60,76 | -3,22% | 3.457.740,00 |
| 04.10.2024 | 63,97 | 64,99 | 62,21 | 62,78 | -1,54% | 3.416.923,00 |
| 03.10.2024 | 63,01 | 63,84 | 62,43 | 63,76 | 0,31% | 2.421.125,00 |
| 02.10.2024 | 64,27 | 64,42 | 63,02 | 63,56 | -1,69% | 2.066.936,00 |
| 01.10.2024 | 64,11 | 65,30 | 63,00 | 64,65 | 1,25% | 2.278.675,00 |
| 30.09.2024 | 65,10 | 66,01 | 63,26 | 63,85 | -2,49% | 3.401.344,00 |
| 27.09.2024 | 66,46 | 66,80 | 64,84 | 65,48 | -0,06% | 1.776.840,00 |
| 26.09.2024 | 67,22 | 67,26 | 65,34 | 65,52 | -1,21% | 2.751.546,00 |
| 25.09.2024 | 67,03 | 67,44 | 65,75 | 66,32 | -1,41% | 2.798.171,00 |
| 24.09.2024 | 65,49 | 67,34 | 65,24 | 67,27 | 2,67% | 1.907.890,00 |
| 23.09.2024 | 67,93 | 67,93 | 65,35 | 65,52 | -2,34% | 2.978.427,00 |
| 20.09.2024 | 68,45 | 68,50 | 66,20 | 67,09 | -1,09% | 5.320.464,00 |
| 19.09.2024 | 66,82 | 68,73 | 66,15 | 67,83 | 4,18% | 4.523.981,00 |
| 18.09.2024 | 63,09 | 67,60 | 61,92 | 65,11 | 3,66% | 7.549.782,00 |
| 17.09.2024 | 63,33 | 64,24 | 61,92 | 62,81 | 0,35% | 4.441.322,00 |
| 16.09.2024 | 61,06 | 63,05 | 60,36 | 62,59 | 4,77% | 5.546.527,00 |
| 13.09.2024 | 57,07 | 60,18 | 56,82 | 59,74 | 5,45% | 5.744.388,00 |
| 12.09.2024 | 56,11 | 56,82 | 55,46 | 56,65 | 1,25% | 1.893.576,00 |
| 11.09.2024 | 55,68 | 56,29 | 53,90 | 55,95 | -0,41% | 2.527.014,00 |
| 10.09.2024 | 54,23 | 56,26 | 53,68 | 56,18 | 3,88% | 2.968.880,00 |
| 09.09.2024 | 53,44 | 54,44 | 53,03 | 54,08 | 1,43% | 2.101.533,00 |
| 06.09.2024 | 54,15 | 55,42 | 52,86 | 53,32 | -0,54% | 2.531.063,00 |
| 05.09.2024 | 54,09 | 54,79 | 53,45 | 53,61 | -0,43% | 1.532.163,00 |
| 04.09.2024 | 53,56 | 54,70 | 53,09 | 53,84 | -0,31% | 2.132.171,00 |
| 03.09.2024 | 54,87 | 56,26 | 53,52 | 54,01 | -2,33% | 2.961.442,00 |
| 30.08.2024 | 56,30 | 56,40 | 54,60 | 55,30 | -1,02% | 2.946.141,00 |
| 29.08.2024 | 56,78 | 56,95 | 55,79 | 55,87 | -0,87% | 2.128.301,00 |
| 28.08.2024 | 56,89 | 57,11 | 55,73 | 56,36 | -1,67% | 2.441.037,00 |
| 27.08.2024 | 56,74 | 57,54 | 55,70 | 57,32 | -0,42% | 2.995.811,00 |
| 26.08.2024 | 56,56 | 58,29 | 56,56 | 57,56 | 2,15% | 4.913.874,00 |
| 23.08.2024 | 53,98 | 57,08 | 53,81 | 56,35 | 5,23% | 5.370.629,00 |
| 22.08.2024 | 55,00 | 55,30 | 53,45 | 53,55 | -2,19% | 2.946.929,00 |
| 21.08.2024 | 55,13 | 55,29 | 53,93 | 54,75 | 0,26% | 2.956.311,00 |
| 20.08.2024 | 55,60 | 56,52 | 54,22 | 54,61 | -1,78% | 3.540.944,00 |
| 19.08.2024 | 53,55 | 55,72 | 53,34 | 55,60 | 3,73% | 3.552.268,00 |
| 16.08.2024 | 52,54 | 53,69 | 52,45 | 53,60 | 0,51% | 3.245.387,00 |
| 15.08.2024 | 53,72 | 54,19 | 52,60 | 53,33 | -0,54% | 2.984.692,00 |
| 14.08.2024 | 53,75 | 54,13 | 51,94 | 53,62 | 0,39% | 3.723.735,00 |
| 13.08.2024 | 51,77 | 53,59 | 51,16 | 53,41 | 4,64% | 3.249.356,00 |
| 12.08.2024 | 52,00 | 52,03 | 50,59 | 51,04 | -1,69% | 3.308.586,00 |
| 09.08.2024 | 49,82 | 52,04 | 49,63 | 51,92 | 5,04% | 5.964.574,00 |
| 08.08.2024 | 48,33 | 50,41 | 46,75 | 49,43 | 18,24% | 12.362.388,00 |
| 07.08.2024 | 42,49 | 43,80 | 41,67 | 41,81 | -1,43% | 5.719.880,00 |
| 06.08.2024 | 43,14 | 43,48 | 42,37 | 42,41 | -0,98% | 2.845.216,00 |
| 05.08.2024 | 42,62 | 43,65 | 41,75 | 42,83 | -3,45% | 5.412.986,00 |
| 02.08.2024 | 44,74 | 44,85 | 43,50 | 44,36 | -2,68% | 5.714.905,00 |
| 01.08.2024 | 49,50 | 49,54 | 45,12 | 45,58 | -6,41% | 3.508.503,00 |
| 31.07.2024 | 49,70 | 50,80 | 48,60 | 48,70 | -1,14% | 3.617.176,00 |
| 30.07.2024 | 49,38 | 49,46 | 48,28 | 49,26 | 0,24% | 2.209.234,00 |
| 29.07.2024 | 49,50 | 50,27 | 48,89 | 49,14 | -0,30% | 2.042.538,00 |
| 26.07.2024 | 49,69 | 50,46 | 48,58 | 49,29 | 1,69% | 2.617.914,00 |
| 25.07.2024 | 47,41 | 49,43 | 47,14 | 48,47 | 2,04% | 3.707.125,00 |
| 24.07.2024 | 50,88 | 51,42 | 47,36 | 47,50 | -7,32% | 4.090.990,00 |
| 23.07.2024 | 51,14 | 52,32 | 50,98 | 51,25 | -0,58% | 3.747.710,00 |
| 22.07.2024 | 50,70 | 51,69 | 50,42 | 51,55 | 2,26% | 2.651.230,00 |
| 19.07.2024 | 50,92 | 51,14 | 50,05 | 50,41 | -1,10% | 2.729.522,00 |
| 18.07.2024 | 52,50 | 53,62 | 50,50 | 50,97 | -3,32% | 3.264.058,00 |
| 17.07.2024 | 53,03 | 54,28 | 52,68 | 52,72 | -2,41% | 3.660.835,00 |
| 16.07.2024 | 52,00 | 54,08 | 51,88 | 54,02 | 4,55% | 5.189.061,00 |
| 15.07.2024 | 50,36 | 51,93 | 49,71 | 51,67 | 2,76% | 2.795.417,00 |
| 12.07.2024 | 49,94 | 50,82 | 49,04 | 50,28 | 1,78% | 3.696.210,00 |
| 11.07.2024 | 48,64 | 49,82 | 48,37 | 49,40 | 4,33% | 4.054.113,00 |
| 10.07.2024 | 48,39 | 48,56 | 46,37 | 47,35 | -1,23% | 2.465.699,00 |
| 09.07.2024 | 46,85 | 48,06 | 46,18 | 47,94 | 2,30% | 2.876.368,00 |
| 08.07.2024 | 46,32 | 47,19 | 45,25 | 46,86 | 1,36% | 2.985.018,00 |
| 05.07.2024 | 45,80 | 46,50 | 45,42 | 46,23 | 0,94% | 1.744.036,00 |
| 03.07.2024 | 44,90 | 46,62 | 44,67 | 45,80 | 2,16% | 1.904.613,00 |