28,805$
-2,26%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,39 | 29,91 | 28,79 | 28,80 | -2,31% | 3.517.196,00 |
| 11.11.2026 | 28,84 | 29,48 | 28,52 | 29,48 | 1,73% | 4.732.482,00 |
| 10.11.2026 | 30,01 | 30,06 | 28,37 | 28,98 | -5,45% | 5.708.526,00 |
| 09.11.2026 | 29,49 | 30,91 | 28,97 | 30,65 | 3,72% | 4.341.223,00 |
| 06.11.2026 | 29,99 | 30,49 | 29,50 | 29,55 | -2,41% | 3.739.715,00 |
| 05.11.2026 | 30,78 | 31,90 | 29,80 | 30,28 | -10,61% | 10.883.776,00 |
| 04.11.2026 | 32,85 | 34,35 | 32,75 | 33,88 | 9,34% | 6.220.589,00 |
| 03.11.2026 | 32,52 | 32,54 | 30,91 | 30,98 | -4,21% | 3.904.744,00 |
| 02.11.2026 | 31,35 | 33,45 | 31,35 | 32,34 | 4,46% | 5.072.617,00 |
| 30.10.2026 | 31,22 | 31,53 | 30,36 | 30,96 | -0,08% | 3.593.402,00 |
| 29.10.2026 | 30,78 | 31,30 | 30,40 | 30,99 | 0,72% | 3.864.939,00 |
| 28.10.2026 | 31,94 | 32,05 | 30,53 | 30,77 | -4,04% | 5.031.612,00 |
| 27.10.2026 | 32,22 | 32,33 | 31,79 | 32,06 | -1,73% | 2.131.737,00 |
| 26.10.2026 | 33,00 | 33,10 | 31,96 | 32,63 | -1,08% | 2.301.606,00 |
| 23.10.2026 | 33,46 | 34,02 | 32,65 | 32,98 | -2,94% | 2.779.945,00 |
| 22.10.2026 | 31,50 | 34,59 | 31,01 | 33,98 | 8,49% | 6.113.716,00 |
| 21.10.2026 | 32,22 | 32,40 | 31,10 | 31,32 | -2,85% | 3.180.300,00 |
| 20.10.2026 | 31,00 | 32,28 | 30,79 | 32,24 | 4,81% | 3.382.087,00 |
| 19.10.2026 | 30,60 | 30,92 | 30,21 | 30,76 | -0,19% | 2.447.158,00 |
| 16.10.2026 | 31,32 | 31,97 | 30,42 | 30,82 | 2,94% | 5.386.056,00 |
| 15.10.2026 | 29,94 | 29,94 | 29,94 | 29,94 | 5,70% | 3.200,00 |
| 14.10.2026 | 27,36 | 28,38 | 26,90 | 28,33 | 1,31% | 4.340.022,00 |
| 13.10.2026 | 27,89 | 28,25 | 27,50 | 27,96 | 0,47% | 4.059.225,00 |
| 12.10.2026 | 28,87 | 29,02 | 27,83 | 27,83 | -4,07% | 4.740.216,00 |
| 09.10.2026 | 29,31 | 29,45 | 28,42 | 29,01 | -0,55% | 4.400.929,00 |
| 08.10.2026 | 27,01 | 29,28 | 27,01 | 29,17 | 6,91% | 9.131.484,00 |
| 07.10.2026 | 27,45 | 27,66 | 26,96 | 27,29 | -1,50% | 2.822.374,00 |
| 06.10.2026 | 27,49 | 28,16 | 27,28 | 27,70 | 1,06% | 2.689.050,00 |
| 05.10.2026 | 27,50 | 27,90 | 27,20 | 27,41 | 0,00% | 2.445.272,00 |
| 02.10.2026 | 28,10 | 28,25 | 27,35 | 27,41 | -1,23% | 3.272.734,00 |
| 01.10.2026 | 27,67 | 28,07 | 26,67 | 27,75 | 2,34% | 4.510.705,00 |
| 30.09.2026 | 27,41 | 27,57 | 26,93 | 27,12 | -0,86% | 4.154.525,00 |
| 29.09.2026 | 27,50 | 27,66 | 27,02 | 27,35 | -0,33% | 6.739.685,00 |
| 28.09.2026 | 28,24 | 28,24 | 27,20 | 27,44 | -3,48% | 4.955.603,00 |
| 25.09.2026 | 28,26 | 28,82 | 28,11 | 28,43 | 1,01% | 4.349.717,00 |
| 24.09.2026 | 28,83 | 29,20 | 27,64 | 28,15 | -1,80% | 6.620.200,00 |
| 23.09.2026 | 30,57 | 30,91 | 28,60 | 28,66 | -7,38% | 7.407.899,00 |
| 22.09.2026 | 31,47 | 31,59 | 30,10 | 30,95 | 0,93% | 3.651.564,00 |
| 21.09.2026 | 30,00 | 30,85 | 29,83 | 30,66 | 2,85% | 3.179.383,00 |
| 18.09.2026 | 29,97 | 30,64 | 29,73 | 29,81 | -1,00% | 6.536.875,00 |
| 17.09.2026 | 31,77 | 31,78 | 30,02 | 30,11 | -3,83% | 4.155.447,00 |
| 16.09.2026 | 32,31 | 32,38 | 31,03 | 31,31 | -3,72% | 3.717.008,00 |
| 15.09.2026 | 32,89 | 33,06 | 32,10 | 32,52 | -1,99% | 1.672.440,00 |
| 14.09.2026 | 32,69 | 33,54 | 32,51 | 33,18 | 2,09% | 2.418.523,00 |
| 11.09.2026 | 31,65 | 32,66 | 31,20 | 32,50 | 4,03% | 2.933.510,00 |
| 10.09.2026 | 31,73 | 31,94 | 31,05 | 31,24 | -2,80% | 3.918.645,00 |
| 09.09.2026 | 32,24 | 32,67 | 31,82 | 32,14 | -0,72% | 2.940.439,00 |
| 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 |