32,130$
-0,71%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 32,28 | 32,67 | 31,84 | 32,11 | -0,81% | 168.330,00 |
| 08.09.2026 | 33,72 | 34,38 | 32,25 | 32,37 | -6,41% | 4.803.794,00 |
| 04.09.2026 | 34,81 | 35,00 | 34,04 | 34,59 | -2,14% | 3.785.137,00 |
| 03.09.2026 | 35,71 | 36,54 | 34,43 | 35,35 | 2,21% | 2.648.351,00 |
| 02.09.2026 | 33,56 | 34,99 | 33,47 | 34,58 | 3,38% | 2.652.227,00 |
| 01.09.2026 | 34,20 | 34,56 | 33,12 | 33,45 | -4,32% | 3.662.511,00 |
| 31.08.2026 | 35,27 | 35,64 | 34,80 | 34,96 | -1,96% | 2.995.083,00 |
| 28.08.2026 | 35,70 | 36,83 | 35,32 | 35,66 | 0,65% | 2.689.011,00 |
| 27.08.2026 | 35,13 | 35,58 | 34,21 | 35,43 | 1,37% | 4.301.368,00 |
| 26.08.2026 | 36,10 | 36,37 | 34,93 | 34,95 | -3,19% | 2.289.233,00 |
| 25.08.2026 | 37,48 | 37,58 | 35,93 | 36,10 | -2,58% | 3.411.752,00 |
| 24.08.2026 | 35,67 | 37,15 | 35,65 | 37,06 | 3,27% | 3.159.949,00 |
| 21.08.2026 | 35,84 | 36,49 | 35,34 | 35,88 | 0,46% | 1.885.219,00 |
| 20.08.2026 | 35,78 | 36,37 | 35,08 | 35,72 | -2,35% | 1.975.075,00 |
| 19.08.2026 | 35,26 | 37,41 | 35,26 | 36,58 | 5,80% | 3.541.685,00 |
| 18.08.2026 | 34,42 | 35,14 | 34,04 | 34,57 | 2,52% | 3.352.737,00 |
| 17.08.2026 | 34,60 | 34,61 | 33,41 | 33,72 | -3,05% | 4.604.238,00 |
| 14.08.2026 | 35,97 | 36,32 | 34,52 | 34,78 | -3,15% | 2.774.720,00 |
| 13.08.2026 | 33,76 | 36,22 | 33,11 | 35,91 | 7,95% | 4.347.873,00 |
| 12.08.2026 | 33,75 | 34,40 | 32,69 | 33,27 | -2,55% | 2.701.789,00 |
| 11.08.2026 | 33,09 | 34,84 | 32,50 | 34,14 | 1,14% | 3.450.955,00 |
| 10.08.2026 | 33,40 | 34,50 | 32,73 | 33,75 | 0,42% | 3.876.932,00 |
| 07.08.2026 | 33,48 | 34,63 | 33,00 | 33,61 | 0,54% | 4.930.899,00 |
| 06.08.2026 | 30,81 | 33,54 | 29,86 | 33,43 | -7,40% | 11.495.385,00 |
| 05.08.2026 | 36,32 | 36,84 | 35,83 | 36,10 | -0,52% | 4.477.089,00 |
| 04.08.2026 | 34,89 | 36,36 | 34,74 | 36,29 | 3,30% | 2.821.382,00 |
| 03.08.2026 | 34,62 | 35,53 | 34,22 | 35,13 | 3,14% | 3.330.510,00 |
| 31.07.2026 | 33,68 | 34,22 | 33,20 | 34,06 | 0,92% | 4.396.837,00 |
| 30.07.2026 | 33,21 | 33,78 | 32,11 | 33,75 | -0,76% | 3.338.088,00 |
| 29.07.2026 | 32,23 | 34,80 | 32,13 | 34,01 | 1,01% | 3.610.141,00 |
| 28.07.2026 | 32,26 | 34,00 | 32,16 | 33,67 | 5,24% | 2.870.706,00 |
| 27.07.2026 | 31,39 | 32,75 | 31,39 | 32,00 | 4,01% | 2.688.541,00 |
| 24.07.2026 | 29,70 | 31,11 | 29,58 | 30,76 | 4,02% | 3.811.647,00 |
| 23.07.2026 | 31,24 | 31,25 | 29,39 | 29,57 | -5,68% | 4.133.833,00 |
| 22.07.2026 | 32,15 | 32,28 | 31,11 | 31,35 | -1,57% | 2.482.820,00 |
| 21.07.2026 | 32,36 | 33,03 | 31,67 | 31,85 | -3,51% | 2.711.725,00 |
| 20.07.2026 | 33,89 | 33,95 | 32,60 | 33,01 | -2,64% | 3.476.617,00 |
| 17.07.2026 | 33,63 | 34,34 | 33,05 | 33,91 | -0,46% | 3.005.457,00 |
| 16.07.2026 | 34,22 | 34,40 | 33,33 | 34,06 | 0,64% | 2.748.316,00 |
| 15.07.2026 | 32,69 | 34,13 | 32,64 | 33,85 | 6,26% | 3.825.815,00 |
| 14.07.2026 | 31,82 | 32,55 | 31,50 | 31,85 | -1,04% | 2.689.589,00 |
| 13.07.2026 | 31,84 | 33,02 | 31,46 | 32,19 | -0,02% | 2.889.126,00 |
| 10.07.2026 | 33,84 | 34,46 | 32,13 | 32,19 | -3,80% | 2.597.780,00 |
| 09.07.2026 | 31,86 | 33,60 | 31,75 | 33,46 | 3,69% | 3.934.299,00 |
| 08.07.2026 | 32,33 | 32,90 | 31,36 | 32,27 | -1,59% | 3.790.989,00 |
| 07.07.2026 | 34,08 | 34,40 | 32,67 | 32,79 | -0,52% | 3.102.197,00 |
| 06.07.2026 | 33,22 | 33,81 | 32,95 | 32,96 | -1,41% | 4.162.608,00 |
| 02.07.2026 | 33,43 | 33,95 | 32,87 | 33,43 | 1,24% | 4.114.510,00 |
| 01.07.2026 | 32,04 | 33,82 | 31,76 | 33,02 | 4,79% | 6.207.967,00 |
| 30.06.2026 | 31,14 | 31,73 | 29,92 | 31,51 | 0,41% | 4.268.881,00 |
| 29.06.2026 | 31,55 | 31,55 | 30,70 | 31,38 | 0,74% | 3.208.874,00 |
| 26.06.2026 | 29,42 | 31,26 | 29,42 | 31,15 | 5,86% | 4.939.177,00 |
| 25.06.2026 | 30,54 | 30,68 | 29,23 | 29,43 | -3,65% | 5.081.215,00 |
| 24.06.2026 | 30,62 | 31,83 | 30,45 | 30,54 | 0,13% | 3.726.984,00 |
| 23.06.2026 | 30,62 | 31,11 | 30,08 | 30,50 | 0,66% | 3.409.615,00 |
| 22.06.2026 | 31,57 | 32,43 | 30,22 | 30,30 | -5,64% | 4.623.094,00 |
| 18.06.2026 | 32,09 | 32,54 | 31,48 | 32,11 | 0,41% | 5.399.568,00 |
| 17.06.2026 | 33,25 | 34,52 | 31,97 | 31,98 | -3,85% | 4.617.625,00 |
| 16.06.2026 | 32,18 | 33,35 | 31,83 | 33,26 | 2,78% | 6.591.038,00 |
| 15.06.2026 | 32,60 | 34,11 | 31,83 | 32,36 | 1,03% | 5.279.495,00 |
| 12.06.2026 | 32,10 | 32,92 | 31,50 | 32,03 | -2,05% | 5.524.102,00 |
| 11.06.2026 | 33,57 | 33,88 | 31,49 | 32,70 | -3,63% | 11.120.996,00 |
| 10.06.2026 | 35,24 | 35,67 | 33,91 | 33,93 | -4,26% | 3.925.897,00 |
| 09.06.2026 | 34,79 | 36,16 | 34,66 | 35,44 | 1,90% | 4.455.637,00 |
| 08.06.2026 | 34,88 | 35,34 | 34,16 | 34,78 | -0,80% | 3.751.890,00 |
| 05.06.2026 | 35,87 | 36,54 | 34,89 | 35,06 | -2,39% | 3.328.623,00 |
| 04.06.2026 | 36,36 | 36,99 | 35,51 | 35,92 | 1,15% | 4.950.040,00 |
| 03.06.2026 | 36,24 | 36,24 | 34,37 | 35,51 | -2,36% | 4.953.239,00 |
| 02.06.2026 | 36,04 | 37,24 | 34,95 | 36,37 | 0,36% | 3.908.216,00 |
| 01.06.2026 | 35,37 | 36,48 | 34,64 | 36,24 | 3,54% | 4.467.478,00 |
| 29.05.2026 | 35,53 | 35,77 | 34,75 | 35,00 | -1,24% | 19.070.463,00 |
| 28.05.2026 | 35,76 | 35,90 | 35,31 | 35,44 | -1,69% | 3.523.245,00 |
| 27.05.2026 | 35,79 | 37,64 | 35,70 | 36,05 | 0,92% | 3.387.067,00 |
| 26.05.2026 | 36,01 | 36,96 | 35,59 | 35,72 | -1,71% | 3.754.713,00 |
| 22.05.2026 | 36,54 | 37,12 | 35,80 | 36,34 | -1,12% | 2.902.164,00 |
| 21.05.2026 | 35,97 | 36,77 | 35,22 | 36,75 | 0,78% | 4.712.389,00 |
| 20.05.2026 | 35,74 | 36,54 | 34,70 | 36,47 | 1,29% | 5.396.946,00 |
| 19.05.2026 | 37,50 | 38,08 | 35,76 | 36,00 | -3,12% | 4.153.105,00 |
| 18.05.2026 | 37,42 | 39,33 | 36,91 | 37,16 | -1,33% | 4.158.973,00 |
| 15.05.2026 | 37,23 | 38,18 | 36,76 | 37,66 | 0,80% | 3.076.702,00 |
| 14.05.2026 | 38,64 | 39,03 | 37,30 | 37,36 | -3,04% | 3.770.947,00 |
| 13.05.2026 | 39,11 | 39,64 | 37,86 | 38,53 | -2,78% | 3.626.638,00 |
| 12.05.2026 | 40,44 | 40,44 | 39,11 | 39,63 | -1,99% | 3.457.751,00 |
| 11.05.2026 | 41,45 | 41,94 | 40,28 | 40,44 | -2,40% | 2.845.257,00 |
| 08.05.2026 | 43,76 | 44,04 | 41,10 | 41,43 | -5,13% | 3.861.851,00 |
| 07.05.2026 | 42,27 | 44,72 | 41,74 | 43,67 | -1,93% | 7.136.709,00 |
| 06.05.2026 | 45,11 | 45,75 | 44,36 | 44,53 | 2,30% | 4.315.191,00 |
| 05.05.2026 | 44,42 | 44,65 | 43,15 | 43,53 | -1,14% | 2.723.829,00 |
| 04.05.2026 | 45,52 | 45,74 | 43,91 | 44,03 | -2,76% | 2.234.968,00 |
| 01.05.2026 | 44,84 | 46,22 | 44,84 | 45,28 | 1,98% | 2.612.813,00 |
| 30.04.2026 | 43,14 | 44,42 | 43,08 | 44,40 | 2,30% | 2.152.533,00 |
| 29.04.2026 | 44,80 | 44,86 | 42,98 | 43,40 | -3,04% | 1.937.875,00 |
| 28.04.2026 | 45,98 | 46,44 | 44,32 | 44,76 | -1,82% | 2.028.782,00 |
| 27.04.2026 | 45,16 | 46,33 | 45,16 | 45,59 | 0,40% | 1.748.824,00 |
| 24.04.2026 | 44,57 | 45,75 | 44,30 | 45,41 | 2,04% | 3.650.430,00 |
| 23.04.2026 | 45,78 | 46,20 | 43,64 | 44,50 | -3,26% | 2.545.427,00 |
| 22.04.2026 | 46,66 | 46,87 | 45,37 | 46,00 | -0,35% | 2.456.602,00 |
| 21.04.2026 | 47,87 | 48,44 | 46,08 | 46,16 | -2,41% | 3.008.501,00 |
| 20.04.2026 | 46,27 | 47,64 | 45,87 | 47,30 | 0,94% | 2.852.165,00 |
| 17.04.2026 | 45,47 | 47,22 | 44,76 | 46,86 | 6,28% | 4.528.603,00 |