63,460€
-0,94%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 63,92 | 64,82 | 62,58 | 63,66 | -0,62% | - |
| 12.03.2025 | 63,54 | 64,06 | 63,54 | 64,06 | -0,62% | 93,00 |
| 11.03.2025 | 64,46 | 64,46 | 64,46 | 64,46 | 1,16% | 20,00 |
| 10.03.2025 | 63,46 | 63,72 | 63,46 | 63,72 | -4,67% | 145,00 |
| 07.03.2025 | 65,98 | 66,84 | 65,98 | 66,84 | -1,36% | 19,00 |
| 06.03.2025 | 69,08 | 69,08 | 67,76 | 67,76 | -0,94% | 99,00 |
| 05.03.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 2,12% | 36,00 |
| 04.03.2025 | 68,32 | 68,32 | 66,92 | 66,98 | -4,91% | 264,00 |
| 03.03.2025 | 72,00 | 72,04 | 70,44 | 70,44 | -0,14% | 163,00 |
| 28.02.2025 | 70,54 | 70,54 | 70,54 | 70,54 | -3,12% | 15,00 |
| 27.02.2025 | 72,41 | 73,68 | 71,79 | 72,81 | 0,71% | - |
| 26.02.2025 | 71,00 | 72,40 | 71,00 | 72,30 | 2,99% | 77,00 |
| 25.02.2025 | 68,84 | 70,20 | 68,84 | 70,20 | 1,47% | 258,00 |
| 24.02.2025 | 69,78 | 69,78 | 68,84 | 69,18 | 1,11% | 130,00 |
| 21.02.2025 | 70,52 | 70,52 | 68,42 | 68,42 | -4,60% | 117,00 |
| 20.02.2025 | 71,72 | 71,72 | 71,72 | 71,72 | -5,12% | 50,00 |
| 19.02.2025 | 74,01 | 75,83 | 73,42 | 75,59 | 1,74% | - |
| 18.02.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 0,24% | 50,00 |
| 17.02.2025 | 73,98 | 74,12 | 72,92 | 74,12 | 3,23% | 43,00 |
| 14.02.2025 | 70,80 | 71,80 | 70,80 | 71,80 | -0,61% | 363,00 |
| 13.02.2025 | 71,38 | 72,24 | 70,88 | 72,24 | 0,22% | 272,00 |
| 12.02.2025 | 74,96 | 75,12 | 65,88 | 72,08 | -11,06% | 750,00 |
| 11.02.2025 | 81,68 | 82,48 | 81,04 | 81,04 | -1,94% | 292,00 |
| 10.02.2025 | 81,98 | 82,76 | 81,98 | 82,64 | 1,40% | 169,00 |
| 07.02.2025 | 81,54 | 81,64 | 80,50 | 81,50 | 0,84% | 169,00 |
| 06.02.2025 | 80,13 | 81,84 | 79,89 | 80,82 | 2,46% | - |
| 05.02.2025 | 78,88 | 78,88 | 78,88 | 78,88 | 3,71% | 20,00 |
| 04.02.2025 | 76,06 | 76,06 | 76,06 | 76,06 | -0,42% | 1,00 |
| 03.02.2025 | 76,92 | 76,92 | 75,82 | 76,38 | -1,75% | 71,00 |
| 31.01.2025 | 77,66 | 77,82 | 77,66 | 77,74 | 0,67% | 119,00 |
| 30.01.2025 | 75,82 | 77,22 | 75,62 | 77,22 | 0,43% | 110,00 |
| 29.01.2025 | 77,96 | 78,59 | 76,55 | 76,89 | -0,09% | - |
| 28.01.2025 | 75,80 | 77,26 | 75,80 | 76,96 | 7,07% | 262,00 |
| 27.01.2025 | 71,88 | 71,88 | 71,88 | 71,88 | -2,47% | 10,00 |
| 24.01.2025 | 73,36 | 73,97 | 73,00 | 73,70 | 0,27% | - |
| 23.01.2025 | 73,50 | 73,50 | 73,50 | 73,50 | 0,03% | 60,00 |
| 22.01.2025 | 73,48 | 73,48 | 73,48 | 73,48 | 2,68% | 130,00 |
| 21.01.2025 | 72,06 | 72,28 | 71,56 | 71,56 | -1,70% | 276,00 |
| 20.01.2025 | 72,06 | 72,80 | 72,06 | 72,80 | 0,15% | 11,00 |
| 17.01.2025 | 71,58 | 73,47 | 71,56 | 72,69 | 1,98% | - |
| 16.01.2025 | 70,42 | 71,28 | 69,99 | 71,28 | -0,31% | - |
| 15.01.2025 | 67,44 | 71,50 | 67,44 | 71,50 | 5,58% | 14,00 |
| 14.01.2025 | 66,82 | 67,72 | 66,82 | 67,72 | 2,51% | 95,00 |
| 13.01.2025 | 66,36 | 66,36 | 66,06 | 66,06 | 1,72% | 100,00 |
| 10.01.2025 | 65,50 | 65,50 | 64,72 | 64,94 | -2,61% | 126,00 |
| 09.01.2025 | 66,68 | 66,68 | 66,68 | 66,68 | 0,69% | 65,00 |
| 08.01.2025 | 66,22 | 66,22 | 66,22 | 66,22 | -2,20% | 166,00 |
| 07.01.2025 | 69,27 | 69,77 | 67,12 | 67,71 | -2,60% | - |
| 06.01.2025 | 69,74 | 69,74 | 69,52 | 69,52 | 1,13% | 153,00 |
| 03.01.2025 | 68,74 | 68,74 | 68,74 | 68,74 | 0,97% | 36,00 |
| 02.01.2025 | 67,12 | 68,80 | 67,12 | 68,08 | -1,33% | 4.012,00 |
| 30.12.2024 | 69,10 | 69,10 | 69,00 | 69,00 | -0,98% | 4,00 |
| 27.12.2024 | 69,18 | 69,68 | 69,18 | 69,68 | -2,52% | 14,00 |
| 23.12.2024 | 71,48 | 71,48 | 71,48 | 71,48 | 3,47% | 1,00 |
| 20.12.2024 | 68,00 | 69,08 | 68,00 | 69,08 | -0,14% | 122,00 |
| 19.12.2024 | 70,66 | 70,66 | 69,18 | 69,18 | -1,65% | 334,00 |
| 18.12.2024 | 71,06 | 71,06 | 70,34 | 70,34 | -5,00% | 58,00 |
| 17.12.2024 | 74,04 | 74,04 | 74,04 | 74,04 | -0,05% | 4,00 |
| 16.12.2024 | 73,00 | 74,28 | 73,00 | 74,08 | 0,93% | 121,00 |
| 13.12.2024 | 73,52 | 73,52 | 73,40 | 73,40 | -0,19% | 112,00 |
| 12.12.2024 | 74,44 | 74,44 | 73,54 | 73,54 | -1,16% | 190,00 |
| 11.12.2024 | 74,40 | 74,40 | 74,40 | 74,40 | -1,59% | 20,00 |
| 10.12.2024 | 75,60 | 75,60 | 75,60 | 75,60 | 0,56% | 13,00 |
| 09.12.2024 | 75,38 | 75,38 | 74,78 | 75,18 | 0,35% | 245,00 |
| 06.12.2024 | 75,90 | 75,90 | 74,92 | 74,92 | -0,50% | 122,00 |
| 05.12.2024 | 75,33 | 75,79 | 74,51 | 75,30 | -1,95% | - |
| 04.12.2024 | 77,64 | 77,64 | 76,80 | 76,80 | -0,49% | 7,00 |
| 03.12.2024 | 76,14 | 77,18 | 76,14 | 77,18 | 0,70% | 11,00 |
| 02.12.2024 | 77,50 | 77,50 | 76,64 | 76,64 | -1,11% | 13,00 |
| 29.11.2024 | 78,17 | 79,23 | 77,27 | 77,50 | -0,88% | - |
| 28.11.2024 | 78,14 | 78,25 | 78,07 | 78,19 | -0,01% | - |
| 27.11.2024 | 77,12 | 78,20 | 77,12 | 78,20 | 0,98% | 80,00 |
| 26.11.2024 | 77,44 | 77,44 | 77,44 | 77,44 | -1,97% | 8,00 |
| 25.11.2024 | 76,78 | 79,00 | 76,38 | 79,00 | 2,20% | 1.038,00 |
| 22.11.2024 | 78,68 | 78,68 | 77,30 | 77,30 | 4,63% | 36,00 |
| 21.11.2024 | 71,22 | 73,88 | 70,84 | 73,88 | 6,30% | - |
| 20.11.2024 | 69,34 | 69,50 | 69,20 | 69,50 | 1,65% | 350,00 |
| 19.11.2024 | 67,03 | 68,37 | 66,17 | 68,37 | 2,60% | - |
| 18.11.2024 | 66,44 | 66,64 | 66,44 | 66,64 | -0,06% | 38,00 |
| 15.11.2024 | 68,28 | 68,28 | 66,68 | 66,68 | -2,11% | 121,00 |
| 14.11.2024 | 68,12 | 68,12 | 68,12 | 68,12 | 0,47% | 33,00 |
| 13.11.2024 | 67,00 | 68,40 | 67,00 | 67,80 | 0,38% | 356,00 |
| 12.11.2024 | 67,76 | 68,60 | 67,36 | 67,54 | -1,20% | 696,00 |
| 11.11.2024 | 66,62 | 68,36 | 66,62 | 68,36 | 1,97% | 65,00 |
| 08.11.2024 | 64,64 | 67,04 | 62,52 | 67,04 | 3,08% | 210,00 |
| 07.11.2024 | 58,96 | 65,04 | 58,96 | 65,04 | 23,84% | 143,00 |
| 06.11.2024 | 52,74 | 52,74 | 52,00 | 52,52 | -4,51% | 173,00 |
| 05.11.2024 | 53,79 | 55,09 | 53,42 | 55,00 | 1,55% | - |
| 04.11.2024 | 54,16 | 54,16 | 54,16 | 54,16 | 0,67% | 35,00 |
| 01.11.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 1,39% | 1,00 |
| 31.10.2024 | 52,94 | 53,49 | 52,76 | 53,06 | -1,01% | - |
| 30.10.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 3,32% | 20,00 |
| 29.10.2024 | 51,66 | 51,88 | 51,66 | 51,88 | -3,98% | 120,00 |
| 28.10.2024 | 53,54 | 54,18 | 53,40 | 54,03 | -0,04% | - |
| 25.10.2024 | 53,37 | 54,41 | 53,33 | 54,05 | -0,17% | - |
| 24.10.2024 | 53,27 | 54,47 | 53,27 | 54,14 | 1,77% | - |
| 23.10.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -1,77% | 140,00 |
| 22.10.2024 | 56,00 | 56,00 | 54,16 | 54,16 | -2,20% | 40,00 |
| 21.10.2024 | 56,22 | 56,22 | 55,38 | 55,38 | -1,70% | 72,00 |
| 18.10.2024 | 56,34 | 56,34 | 56,34 | 56,34 | 1,33% | 134,00 |