71,200$
-0,42%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 71,24 | 72,51 | 69,89 | 71,00 | -0,70% | 2.040.039,00 |
| 01.07.2025 | 69,97 | 71,79 | 69,14 | 71,50 | 2,07% | 3.508.014,00 |
| 30.06.2025 | 70,36 | 70,36 | 68,93 | 70,05 | 0,44% | 1.894.064,00 |
| 27.06.2025 | 69,59 | 70,50 | 69,32 | 69,74 | 0,75% | 1.355.796,00 |
| 26.06.2025 | 68,85 | 69,36 | 68,01 | 69,22 | 1,12% | 1.340.295,00 |
| 25.06.2025 | 69,81 | 70,00 | 68,40 | 68,45 | -2,52% | 1.281.373,00 |
| 24.06.2025 | 69,36 | 71,19 | 68,43 | 70,22 | 1,68% | 1.704.719,00 |
| 23.06.2025 | 68,26 | 69,27 | 67,31 | 69,06 | 1,20% | 1.711.517,00 |
| 20.06.2025 | 67,97 | 68,80 | 67,53 | 68,24 | 1,05% | 1.733.727,00 |
| 18.06.2025 | 67,69 | 68,75 | 67,10 | 67,53 | -0,15% | 1.441.228,00 |
| 17.06.2025 | 70,25 | 70,65 | 67,43 | 67,63 | -4,67% | 2.624.036,00 |
| 16.06.2025 | 71,15 | 72,07 | 70,54 | 70,94 | 0,81% | 1.087.680,00 |
| 13.06.2025 | 70,62 | 71,63 | 70,08 | 70,37 | -1,95% | 1.707.987,00 |
| 12.06.2025 | 70,45 | 71,94 | 70,34 | 71,77 | 0,91% | 1.435.404,00 |
| 11.06.2025 | 71,99 | 73,21 | 71,07 | 71,12 | -0,55% | 1.826.374,00 |
| 10.06.2025 | 70,28 | 71,55 | 70,03 | 71,51 | 1,75% | 1.399.119,00 |
| 09.06.2025 | 70,35 | 70,51 | 69,39 | 70,28 | -0,01% | 1.244.307,00 |
| 06.06.2025 | 70,05 | 70,52 | 69,52 | 70,29 | 0,70% | 1.089.524,00 |
| 05.06.2025 | 70,21 | 71,30 | 69,15 | 69,80 | -0,58% | 1.460.356,00 |
| 04.06.2025 | 69,02 | 70,32 | 68,53 | 70,21 | 1,59% | 1.837.631,00 |
| 03.06.2025 | 68,27 | 69,18 | 67,52 | 69,11 | 1,10% | 1.808.164,00 |
| 02.06.2025 | 66,33 | 68,65 | 65,41 | 68,36 | 1,86% | 2.398.739,00 |
| 30.05.2025 | 66,28 | 67,31 | 65,61 | 67,11 | 0,96% | 3.092.169,00 |
| 29.05.2025 | 67,85 | 68,09 | 65,75 | 66,47 | -1,13% | 1.917.379,00 |
| 28.05.2025 | 66,96 | 67,36 | 66,57 | 67,23 | 0,33% | 957.073,00 |
| 27.05.2025 | 67,17 | 67,50 | 66,30 | 67,01 | 1,48% | 1.623.996,00 |
| 23.05.2025 | 64,35 | 66,34 | 64,19 | 66,03 | 1,54% | 1.950.378,00 |
| 22.05.2025 | 65,50 | 65,76 | 64,60 | 65,03 | -0,34% | 3.391.732,00 |
| 21.05.2025 | 66,29 | 67,22 | 65,05 | 65,25 | -2,87% | 2.433.970,00 |
| 20.05.2025 | 67,27 | 68,24 | 66,96 | 67,18 | -0,90% | 1.613.388,00 |
| 19.05.2025 | 68,02 | 68,55 | 67,38 | 67,79 | -2,89% | 1.703.522,00 |
| 16.05.2025 | 68,82 | 70,24 | 68,44 | 69,81 | 2,26% | 1.957.662,00 |
| 15.05.2025 | 68,26 | 68,62 | 66,94 | 68,27 | 0,01% | 1.617.520,00 |
| 14.05.2025 | 69,66 | 69,77 | 68,07 | 68,26 | -2,89% | 2.900.820,00 |
| 13.05.2025 | 71,64 | 71,88 | 70,10 | 70,29 | -1,29% | 2.053.190,00 |
| 12.05.2025 | 70,00 | 71,34 | 69,53 | 71,21 | 4,83% | 3.637.405,00 |
| 09.05.2025 | 67,71 | 68,46 | 66,42 | 67,93 | 0,04% | 3.247.166,00 |
| 08.05.2025 | 66,13 | 69,55 | 64,79 | 67,90 | 0,03% | 4.453.912,00 |
| 07.05.2025 | 67,42 | 68,64 | 67,02 | 67,88 | 1,03% | 3.509.183,00 |
| 06.05.2025 | 67,02 | 68,29 | 66,82 | 67,19 | -1,38% | 2.094.308,00 |
| 05.05.2025 | 68,24 | 69,00 | 67,84 | 68,13 | -1,09% | 1.986.305,00 |
| 02.05.2025 | 68,71 | 69,17 | 67,88 | 68,88 | 2,30% | 2.439.887,00 |
| 01.05.2025 | 67,78 | 68,66 | 67,29 | 67,33 | 0,00% | 1.763.832,00 |
| 30.04.2025 | 66,20 | 67,43 | 65,24 | 67,33 | 0,19% | 3.285.522,00 |
| 29.04.2025 | 65,61 | 67,48 | 65,61 | 67,20 | 1,93% | 1.975.310,00 |
| 28.04.2025 | 66,09 | 66,61 | 65,19 | 65,93 | -0,51% | 2.210.302,00 |
| 25.04.2025 | 65,41 | 66,95 | 65,05 | 66,27 | 0,67% | 1.231.565,00 |
| 24.04.2025 | 64,58 | 66,31 | 64,39 | 65,83 | 2,44% | 1.666.799,00 |
| 23.04.2025 | 65,10 | 66,85 | 64,04 | 64,26 | 2,44% | 1.856.512,00 |
| 22.04.2025 | 61,58 | 63,60 | 61,29 | 62,73 | 4,05% | 2.287.726,00 |
| 21.04.2025 | 62,00 | 62,18 | 60,00 | 60,29 | -3,64% | 1.956.501,00 |
| 17.04.2025 | 62,12 | 63,37 | 62,08 | 62,57 | 0,16% | 1.793.920,00 |
| 16.04.2025 | 63,25 | 63,70 | 61,37 | 62,47 | -2,53% | 2.776.488,00 |
| 15.04.2025 | 62,46 | 64,39 | 62,46 | 64,09 | 2,33% | 1.940.697,00 |
| 14.04.2025 | 62,85 | 62,91 | 61,44 | 62,63 | 2,40% | 2.133.814,00 |
| 11.04.2025 | 61,17 | 61,60 | 59,60 | 61,16 | -1,04% | 3.230.095,00 |
| 10.04.2025 | 64,48 | 64,64 | 60,81 | 61,80 | -6,45% | 3.685.608,00 |
| 09.04.2025 | 59,88 | 66,25 | 57,51 | 66,06 | 8,51% | 8.935.081,00 |
| 08.04.2025 | 67,37 | 67,37 | 60,00 | 60,88 | -4,99% | 5.147.145,00 |
| 07.04.2025 | 63,96 | 68,97 | 63,18 | 64,08 | -3,70% | 6.694.585,00 |
| 04.04.2025 | 66,75 | 69,55 | 64,95 | 66,54 | -2,89% | 6.648.294,00 |
| 03.04.2025 | 68,41 | 70,00 | 67,03 | 68,52 | -3,89% | 4.246.066,00 |
| 02.04.2025 | 69,02 | 71,92 | 69,00 | 71,29 | 2,18% | 1.864.629,00 |
| 01.04.2025 | 68,66 | 70,25 | 68,20 | 69,77 | 1,75% | 1.948.240,00 |
| 31.03.2025 | 67,54 | 68,90 | 66,13 | 68,57 | -0,25% | 2.320.676,00 |
| 28.03.2025 | 70,96 | 70,96 | 68,26 | 68,74 | -2,29% | 1.988.437,00 |
| 27.03.2025 | 70,84 | 71,73 | 70,12 | 70,35 | -1,64% | 2.054.130,00 |
| 26.03.2025 | 73,75 | 74,36 | 71,33 | 71,52 | -2,77% | 2.908.746,00 |
| 25.03.2025 | 73,86 | 74,49 | 72,71 | 73,56 | -0,12% | 2.659.096,00 |
| 24.03.2025 | 72,44 | 74,18 | 71,98 | 73,65 | 3,37% | 2.468.246,00 |
| 21.03.2025 | 70,26 | 71,70 | 69,50 | 71,25 | 0,44% | 4.112.284,00 |
| 20.03.2025 | 69,82 | 73,63 | 69,66 | 70,94 | 0,52% | 3.618.698,00 |
| 19.03.2025 | 69,25 | 71,82 | 68,51 | 70,57 | 1,41% | 3.119.253,00 |
| 18.03.2025 | 70,28 | 70,70 | 69,31 | 69,59 | -1,90% | 2.275.933,00 |
| 17.03.2025 | 70,58 | 71,80 | 69,71 | 70,94 | 0,51% | 2.527.473,00 |
| 14.03.2025 | 69,90 | 71,23 | 69,31 | 70,58 | 3,23% | 2.287.455,00 |
| 13.03.2025 | 71,54 | 71,94 | 68,24 | 68,37 | -4,62% | 2.195.836,00 |
| 12.03.2025 | 72,00 | 72,45 | 70,38 | 71,68 | 2,15% | 2.581.747,00 |
| 11.03.2025 | 72,87 | 73,06 | 69,55 | 70,17 | -2,81% | 3.930.601,00 |
| 10.03.2025 | 73,01 | 74,34 | 70,45 | 72,20 | -4,45% | 3.165.996,00 |
| 07.03.2025 | 74,10 | 76,46 | 72,00 | 75,56 | 2,01% | 2.935.369,00 |
| 06.03.2025 | 75,65 | 76,78 | 73,57 | 74,07 | -3,69% | 2.998.959,00 |
| 05.03.2025 | 74,24 | 77,21 | 74,15 | 76,91 | 3,30% | 2.243.051,00 |
| 04.03.2025 | 73,11 | 76,13 | 71,37 | 74,46 | 0,24% | 3.453.105,00 |
| 03.03.2025 | 76,88 | 78,04 | 73,66 | 74,28 | -3,10% | 3.204.144,00 |
| 28.02.2025 | 76,02 | 77,12 | 74,92 | 76,66 | 0,45% | 2.846.242,00 |
| 27.02.2025 | 79,00 | 79,67 | 76,05 | 76,32 | -2,57% | 2.134.172,00 |
| 26.02.2025 | 77,94 | 79,08 | 77,48 | 78,33 | 1,30% | 2.134.543,00 |
| 25.02.2025 | 74,84 | 77,62 | 74,38 | 77,33 | 2,89% | 2.619.784,00 |
| 24.02.2025 | 74,90 | 76,61 | 74,04 | 75,15 | 0,32% | 2.197.336,00 |
| 21.02.2025 | 78,66 | 78,66 | 74,38 | 74,91 | -4,38% | 3.138.308,00 |
| 20.02.2025 | 79,62 | 80,50 | 76,91 | 78,34 | -1,87% | 2.160.370,00 |
| 19.02.2025 | 80,09 | 82,18 | 79,61 | 79,83 | -0,93% | 2.629.259,00 |
| 18.02.2025 | 79,97 | 81,51 | 79,65 | 80,58 | 0,76% | 1.945.390,00 |
| 14.02.2025 | 78,70 | 80,08 | 77,44 | 79,97 | 1,60% | 2.517.078,00 |
| 13.02.2025 | 77,44 | 78,95 | 76,75 | 78,71 | 0,64% | 5.695.240,00 |
| 12.02.2025 | 76,26 | 80,16 | 71,60 | 78,21 | -9,40% | 15.201.052,00 |
| 11.02.2025 | 87,65 | 89,39 | 85,80 | 86,32 | -1,88% | 3.869.515,00 |
| 10.02.2025 | 87,89 | 88,76 | 87,32 | 87,97 | 0,74% | 2.512.144,00 |
| 07.02.2025 | 86,98 | 88,15 | 85,60 | 87,32 | 0,37% | 2.478.285,00 |