35,120$
-0,90%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 35,54 | 35,77 | 34,80 | 35,02 | -1,19% | 714.869,00 |
| 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 |
| 16.04.2026 | 43,96 | 44,61 | 43,28 | 44,09 | 1,38% | 2.035.414,00 |
| 15.04.2026 | 41,62 | 43,70 | 41,51 | 43,49 | 6,36% | 2.834.926,00 |
| 14.04.2026 | 41,39 | 42,80 | 40,68 | 40,89 | 1,01% | 2.341.786,00 |
| 13.04.2026 | 39,41 | 40,86 | 39,28 | 40,48 | 1,53% | 3.243.378,00 |
| 10.04.2026 | 40,63 | 41,06 | 39,44 | 39,87 | -1,87% | 2.706.132,00 |
| 09.04.2026 | 41,17 | 41,17 | 39,83 | 40,63 | -1,93% | 4.353.918,00 |
| 08.04.2026 | 43,19 | 43,76 | 41,33 | 41,43 | 1,57% | 3.960.519,00 |
| 07.04.2026 | 41,50 | 41,80 | 40,45 | 40,79 | -2,06% | 2.245.754,00 |
| 06.04.2026 | 40,67 | 41,75 | 40,67 | 41,65 | 2,59% | 2.405.758,00 |
| 02.04.2026 | 39,78 | 42,21 | 39,05 | 40,60 | 0,32% | 3.605.135,00 |
| 01.04.2026 | 41,76 | 42,00 | 39,97 | 40,47 | -2,20% | 4.509.068,00 |
| 31.03.2026 | 41,58 | 42,25 | 40,06 | 41,38 | 1,45% | 4.735.811,00 |
| 30.03.2026 | 40,87 | 41,75 | 40,52 | 40,79 | 0,87% | 3.533.210,00 |
| 27.03.2026 | 41,29 | 41,57 | 40,08 | 40,44 | -3,39% | 4.271.636,00 |
| 26.03.2026 | 43,15 | 44,64 | 41,86 | 41,86 | -3,99% | 3.039.778,00 |
| 25.03.2026 | 45,97 | 46,43 | 42,43 | 43,60 | -3,80% | 3.924.778,00 |
| 24.03.2026 | 44,29 | 45,49 | 43,06 | 45,32 | 1,12% | 5.704.858,00 |
| 23.03.2026 | 44,67 | 45,62 | 44,07 | 44,82 | 1,98% | 2.753.845,00 |
| 20.03.2026 | 45,30 | 45,54 | 43,64 | 43,95 | -3,49% | 5.941.335,00 |
| 19.03.2026 | 45,58 | 46,41 | 44,62 | 45,54 | -1,58% | 3.948.454,00 |
| 18.03.2026 | 44,57 | 46,49 | 44,23 | 46,27 | 2,30% | 5.744.146,00 |
| 17.03.2026 | 42,71 | 45,26 | 42,43 | 45,23 | 6,78% | 5.969.611,00 |
| 16.03.2026 | 43,06 | 43,70 | 42,29 | 42,36 | -1,26% | 3.662.139,00 |
| 13.03.2026 | 41,98 | 43,92 | 41,87 | 42,90 | 4,00% | 2.980.646,00 |
| 12.03.2026 | 44,23 | 45,50 | 41,14 | 41,25 | -8,13% | 4.646.876,00 |
| 11.03.2026 | 44,04 | 45,12 | 43,43 | 44,90 | 1,91% | 3.272.264,00 |
| 10.03.2026 | 45,14 | 45,40 | 43,27 | 44,06 | -2,63% | 3.398.881,00 |
| 09.03.2026 | 44,82 | 45,35 | 43,60 | 45,25 | -1,44% | 5.542.515,00 |
| 06.03.2026 | 45,94 | 46,02 | 44,64 | 45,91 | -1,61% | 3.659.286,00 |
| 05.03.2026 | 46,50 | 49,13 | 46,16 | 46,66 | 1,83% | 4.882.386,00 |
| 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 |