45,280$
-1,37%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 44,82 | 45,35 | 43,60 | 45,25 | -1,44% | 5.542.456,00 |
| 06.03.2026 | 45,94 | 46,02 | 44,64 | 45,91 | -1,61% | 12.140,00 |
| 05.03.2026 | 46,50 | 49,13 | 46,16 | 46,66 | 1,83% | 4.882.669,00 |
| 04.03.2026 | 45,00 | 46,80 | 45,00 | 45,82 | 1,30% | 3.633.509,00 |
| 03.03.2026 | 42,85 | 46,29 | 42,35 | 45,23 | 3,88% | 5.739.680,00 |
| 02.03.2026 | 43,10 | 44,27 | 42,67 | 43,54 | -2,42% | 3.958.567,00 |
| 27.02.2026 | 45,42 | 46,25 | 44,26 | 44,62 | -4,35% | 7.853.346,00 |
| 26.02.2026 | 45,74 | 47,31 | 45,65 | 46,65 | 2,96% | 3.665.959,00 |
| 25.02.2026 | 43,43 | 45,53 | 42,69 | 45,31 | 3,61% | 4.707.571,00 |
| 24.02.2026 | 42,55 | 43,83 | 41,91 | 43,73 | 2,10% | 4.807.185,00 |
| 23.02.2026 | 44,86 | 45,76 | 42,59 | 42,83 | -5,79% | 4.385.408,00 |
| 20.02.2026 | 45,52 | 47,31 | 44,97 | 45,46 | -0,20% | 5.060.754,00 |
| 19.02.2026 | 44,61 | 45,60 | 44,36 | 45,55 | 1,27% | 4.917.125,00 |
| 18.02.2026 | 43,73 | 45,24 | 43,51 | 44,98 | 2,30% | 6.719.282,00 |
| 17.02.2026 | 43,95 | 44,86 | 42,69 | 43,97 | 1,20% | 6.240.357,00 |
| 13.02.2026 | 44,31 | 45,29 | 42,50 | 43,45 | -0,84% | 10.828.416,00 |
| 12.02.2026 | 45,67 | 46,88 | 43,36 | 43,82 | -4,03% | 9.468.452,00 |
| 11.02.2026 | 52,04 | 53,00 | 44,02 | 45,66 | -16,54% | 17.270.903,00 |
| 10.02.2026 | 54,32 | 56,25 | 54,32 | 54,71 | 0,79% | 5.122.199,00 |
| 09.02.2026 | 54,63 | 55,25 | 54,12 | 54,28 | -1,26% | 3.951.225,00 |
| 06.02.2026 | 54,16 | 58,16 | 53,73 | 54,97 | 1,78% | 7.914.726,00 |
| 05.02.2026 | 56,53 | 57,71 | 53,61 | 54,01 | -4,47% | 5.008.341,00 |
| 04.02.2026 | 58,78 | 59,04 | 55,83 | 56,54 | -4,07% | 8.672.337,00 |
| 03.02.2026 | 62,52 | 62,78 | 58,72 | 58,94 | -5,73% | 5.481.031,00 |
| 02.02.2026 | 63,03 | 64,25 | 62,32 | 62,52 | -0,81% | 2.979.308,00 |
| 30.01.2026 | 65,82 | 65,83 | 62,66 | 63,03 | -4,73% | 2.417.630,00 |
| 29.01.2026 | 66,47 | 67,02 | 64,67 | 66,16 | 0,27% | 2.366.847,00 |
| 28.01.2026 | 67,17 | 67,39 | 65,82 | 65,98 | -0,96% | 1.858.415,00 |
| 27.01.2026 | 69,93 | 70,49 | 66,43 | 66,62 | -4,23% | 1.787.630,00 |
| 26.01.2026 | 68,61 | 69,85 | 68,02 | 69,57 | 2,30% | 2.441.348,00 |
| 23.01.2026 | 68,52 | 69,00 | 66,82 | 68,00 | -0,86% | 2.510.042,00 |
| 22.01.2026 | 65,73 | 68,77 | 65,00 | 68,59 | 5,65% | 3.186.544,00 |
| 21.01.2026 | 66,83 | 66,87 | 63,81 | 64,92 | -1,46% | 4.704.014,00 |
| 20.01.2026 | 67,10 | 67,44 | 65,32 | 65,88 | -3,87% | 3.338.244,00 |
| 16.01.2026 | 68,20 | 70,48 | 67,69 | 68,53 | 0,94% | 2.213.927,00 |
| 15.01.2026 | 68,18 | 68,23 | 66,80 | 67,89 | 0,50% | 1.636.816,00 |
| 14.01.2026 | 69,06 | 69,32 | 66,90 | 67,55 | -1,87% | 2.755.583,00 |
| 13.01.2026 | 67,88 | 68,88 | 67,06 | 68,84 | 0,98% | 2.664.083,00 |
| 12.01.2026 | 68,38 | 68,77 | 66,99 | 68,17 | -0,84% | 2.410.566,00 |
| 09.01.2026 | 71,00 | 72,53 | 68,68 | 68,75 | -1,72% | 4.740.654,00 |
| 08.01.2026 | 68,22 | 70,15 | 66,58 | 69,95 | 2,61% | 2.910.514,00 |
| 07.01.2026 | 67,24 | 70,00 | 64,75 | 68,17 | 2,39% | 4.595.048,00 |
| 06.01.2026 | 65,75 | 66,90 | 64,10 | 66,58 | 0,83% | 1.820.552,00 |
| 05.01.2026 | 66,05 | 68,30 | 65,92 | 66,03 | 0,17% | 3.058.927,00 |