83,960$
1,52%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 83,99 | 85,00 | 83,69 | 83,92 | 1,48% | 2.192.831,00 |
| 29.01.2025 | 84,32 | 84,42 | 81,70 | 82,70 | -1,73% | 2.048.851,00 |
| 28.01.2025 | 80,93 | 84,98 | 80,93 | 84,16 | 3,57% | 2.195.718,00 |
| 27.01.2025 | 78,80 | 81,31 | 78,53 | 81,26 | 1,58% | 1.858.030,00 |
| 24.01.2025 | 79,99 | 80,75 | 79,69 | 80,00 | 0,11% | 1.348.374,00 |
| 23.01.2025 | 78,48 | 80,03 | 78,30 | 79,91 | 1,04% | 1.889.183,00 |
| 22.01.2025 | 78,26 | 79,79 | 78,23 | 79,09 | 1,29% | 1.659.889,00 |
| 21.01.2025 | 78,97 | 79,08 | 77,58 | 78,08 | 0,28% | 2.466.226,00 |
| 17.01.2025 | 77,97 | 78,54 | 76,96 | 77,86 | 1,75% | 2.853.870,00 |
| 16.01.2025 | 75,08 | 77,04 | 74,64 | 76,52 | 1,59% | 1.816.555,00 |
| 15.01.2025 | 75,47 | 77,33 | 74,75 | 75,32 | 4,84% | 4.065.501,00 |
| 14.01.2025 | 71,55 | 72,57 | 70,89 | 71,84 | 1,43% | 2.035.917,00 |
| 13.01.2025 | 70,45 | 70,94 | 69,09 | 70,83 | -0,56% | 3.451.934,00 |
| 10.01.2025 | 69,68 | 71,45 | 69,02 | 71,23 | 0,23% | 2.267.719,00 |
| 08.01.2025 | 72,36 | 72,41 | 70,34 | 71,07 | -2,27% | 3.836.902,00 |
| 07.01.2025 | 75,72 | 75,93 | 72,26 | 72,72 | -3,63% | 2.116.020,00 |
| 06.01.2025 | 75,24 | 76,29 | 74,90 | 75,46 | 1,10% | 1.492.543,00 |
| 03.01.2025 | 73,61 | 74,68 | 72,83 | 74,64 | 2,05% | 2.154.528,00 |
| 02.01.2025 | 74,71 | 74,71 | 72,22 | 73,14 | -1,23% | 2.121.228,00 |
| 31.12.2024 | 75,21 | 75,43 | 73,85 | 74,05 | -0,75% | 2.996.836,00 |
| 30.12.2024 | 75,25 | 75,42 | 74,28 | 74,61 | -2,06% | 1.633.570,00 |
| 27.12.2024 | 76,54 | 76,88 | 75,53 | 76,18 | -1,05% | 1.320.502,00 |
| 26.12.2024 | 76,34 | 77,53 | 75,87 | 76,99 | -0,28% | 931.362,00 |
| 24.12.2024 | 76,91 | 77,26 | 75,97 | 77,21 | 0,68% | 749.991,00 |
| 23.12.2024 | 77,00 | 77,77 | 75,83 | 76,69 | -0,52% | 1.399.241,00 |
| 20.12.2024 | 74,53 | 77,90 | 74,13 | 77,09 | 3,21% | 4.294.798,00 |
| 19.12.2024 | 76,37 | 77,21 | 74,62 | 74,69 | -1,03% | 3.418.829,00 |
| 18.12.2024 | 81,28 | 81,61 | 75,07 | 75,47 | -6,56% | 2.526.180,00 |
| 17.12.2024 | 81,73 | 82,99 | 80,21 | 80,77 | -1,07% | 1.965.492,00 |
| 16.12.2024 | 80,66 | 81,78 | 80,32 | 81,64 | 2,14% | 2.963.779,00 |
| 13.12.2024 | 80,33 | 81,05 | 79,48 | 79,93 | -0,50% | 2.121.843,00 |
| 12.12.2024 | 81,25 | 82,16 | 79,90 | 80,33 | -1,88% | 2.763.929,00 |
| 11.12.2024 | 81,33 | 83,25 | 81,33 | 81,87 | -0,18% | 2.278.328,00 |
| 10.12.2024 | 81,33 | 83,25 | 81,33 | 82,02 | -0,02% | 2.163.739,00 |
| 09.12.2024 | 82,32 | 83,27 | 81,87 | 82,04 | -0,22% | 2.294.139,00 |
| 06.12.2024 | 82,19 | 83,75 | 81,96 | 82,22 | 1,13% | 2.445.595,00 |
| 05.12.2024 | 82,72 | 83,49 | 81,19 | 81,30 | -1,44% | 1.676.503,00 |
| 04.12.2024 | 83,82 | 84,24 | 81,83 | 82,49 | -1,76% | 3.107.235,00 |
| 03.12.2024 | 83,50 | 84,70 | 82,77 | 83,97 | 0,32% | 2.620.819,00 |
| 02.12.2024 | 84,51 | 84,90 | 83,22 | 83,70 | -1,19% | 2.164.046,00 |
| 29.11.2024 | 86,26 | 86,88 | 84,58 | 84,71 | -0,87% | 1.379.843,00 |
| 27.11.2024 | 84,75 | 85,99 | 84,18 | 85,45 | 0,71% | 2.114.522,00 |
| 26.11.2024 | 82,67 | 85,75 | 82,57 | 84,85 | 0,60% | 2.344.488,00 |
| 25.11.2024 | 84,97 | 86,37 | 83,32 | 84,34 | 0,68% | 4.237.918,00 |
| 22.11.2024 | 81,88 | 84,75 | 81,68 | 83,77 | 1,92% | 3.351.773,00 |
| 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 |