40,665€
-0,33%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,17% | 7,00 |
| 14.05.2024 | 41,15 | 41,15 | 40,33 | 40,33 | 1,79% | 49,00 |
| 13.05.2024 | 39,62 | 39,62 | 39,62 | 39,62 | 1,47% | 35,00 |
| 10.05.2024 | 39,56 | 39,62 | 38,88 | 39,05 | 2,75% | - |
| 09.05.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,92% | 1,00 |
| 08.05.2024 | 39,42 | 39,47 | 38,52 | 38,75 | -2,06% | - |
| 07.05.2024 | 39,56 | 39,56 | 39,56 | 39,56 | 4,79% | 5,00 |
| 06.05.2024 | 37,60 | 37,75 | 37,60 | 37,75 | 4,86% | 30,00 |
| 03.05.2024 | 36,44 | 36,44 | 36,00 | 36,00 | -1,10% | 303,00 |
| 02.05.2024 | 36,92 | 36,92 | 36,26 | 36,40 | -9,41% | 154,00 |
| 30.04.2024 | 40,25 | 40,31 | 39,39 | 40,18 | -0,12% | - |
| 29.04.2024 | 40,32 | 40,98 | 40,18 | 40,23 | -0,07% | - |
| 26.04.2024 | 40,26 | 40,26 | 40,26 | 40,26 | 0,85% | 15,00 |
| 25.04.2024 | 39,92 | 39,92 | 39,92 | 39,92 | -0,94% | 155,00 |
| 24.04.2024 | 40,41 | 41,29 | 39,96 | 40,30 | 0,67% | - |
| 23.04.2024 | 39,00 | 40,45 | 38,88 | 40,03 | 2,51% | - |
| 22.04.2024 | 38,30 | 39,05 | 38,30 | 39,05 | 0,57% | 42,00 |
| 19.04.2024 | 38,45 | 38,98 | 38,13 | 38,83 | -0,50% | - |
| 18.04.2024 | 39,30 | 39,74 | 38,98 | 39,03 | -2,61% | - |
| 17.04.2024 | 40,15 | 40,54 | 39,95 | 40,07 | -0,05% | - |
| 16.04.2024 | 40,20 | 40,20 | 40,00 | 40,09 | 0,17% | 44,00 |
| 15.04.2024 | 41,48 | 41,48 | 40,02 | 40,02 | -3,93% | 143,00 |
| 12.04.2024 | 41,62 | 41,84 | 41,26 | 41,66 | -0,01% | - |
| 11.04.2024 | 41,66 | 41,66 | 41,66 | 41,66 | -0,17% | 15,00 |
| 10.04.2024 | 43,45 | 43,56 | 41,61 | 41,73 | -2,95% | - |
| 09.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,08% | 31,00 |
| 08.04.2024 | 42,35 | 42,54 | 42,33 | 42,54 | 1,35% | 77,00 |
| 05.04.2024 | 42,40 | 42,92 | 41,18 | 41,98 | -0,11% | - |
| 04.04.2024 | 42,01 | 42,02 | 42,00 | 42,02 | -0,59% | 49,00 |
| 03.04.2024 | 42,42 | 42,64 | 42,06 | 42,27 | -0,63% | - |
| 02.04.2024 | 43,79 | 44,27 | 42,34 | 42,54 | -6,32% | 833,00 |
| 28.03.2024 | 45,41 | 45,41 | 45,41 | 45,41 | 2,02% | 35,00 |
| 27.03.2024 | 44,51 | 44,51 | 44,51 | 44,51 | -0,75% | 20,00 |
| 26.03.2024 | 44,81 | 45,72 | 44,67 | 44,85 | 0,91% | - |
| 25.03.2024 | 45,68 | 46,33 | 44,44 | 44,44 | -3,96% | 243,00 |
| 22.03.2024 | 46,05 | 46,27 | 46,00 | 46,27 | 3,10% | 371,00 |
| 21.03.2024 | 44,88 | 44,88 | 44,88 | 44,88 | 2,91% | 30,00 |
| 20.03.2024 | 43,42 | 43,61 | 43,42 | 43,61 | 0,69% | 234,00 |
| 19.03.2024 | 42,51 | 43,31 | 42,51 | 43,31 | -0,14% | 75,00 |
| 18.03.2024 | 42,97 | 43,37 | 40,87 | 43,37 | 1,05% | 291,00 |
| 15.03.2024 | 49,21 | 49,21 | 42,92 | 42,92 | -12,32% | 171,00 |
| 14.03.2024 | 49,08 | 49,08 | 48,95 | 48,95 | -0,67% | 150,00 |
| 13.03.2024 | 50,56 | 50,58 | 49,28 | 49,28 | -1,87% | 107,00 |
| 12.03.2024 | 51,04 | 51,04 | 49,98 | 50,22 | 0,20% | 240,00 |
| 11.03.2024 | 50,74 | 51,18 | 50,12 | 50,12 | -2,30% | 1.042,00 |
| 08.03.2024 | 48,99 | 51,30 | 48,99 | 51,30 | 4,84% | 47,00 |
| 07.03.2024 | 49,10 | 49,10 | 48,93 | 48,93 | 2,07% | 21,00 |
| 06.03.2024 | 47,94 | 47,94 | 47,94 | 47,94 | -3,52% | 75,00 |
| 05.03.2024 | 49,69 | 49,69 | 49,69 | 49,69 | -3,02% | 6,00 |
| 04.03.2024 | 50,76 | 51,24 | 50,76 | 51,24 | 1,63% | 35,00 |
| 01.03.2024 | 50,42 | 50,42 | 50,42 | 50,42 | 4,26% | 1,00 |
| 29.02.2024 | 48,36 | 48,36 | 48,36 | 48,36 | 0,27% | 15,00 |
| 28.02.2024 | 48,23 | 48,23 | 48,23 | 48,23 | 1,34% | 15,00 |
| 27.02.2024 | 47,95 | 47,95 | 47,59 | 47,59 | -0,71% | 105,00 |
| 26.02.2024 | 47,93 | 47,93 | 47,93 | 47,93 | 1,08% | 61,00 |
| 23.02.2024 | 47,42 | 47,42 | 47,42 | 47,42 | -2,11% | 30,00 |
| 22.02.2024 | 48,44 | 48,44 | 48,44 | 48,44 | 1,98% | 100,00 |
| 21.02.2024 | 47,37 | 47,50 | 47,37 | 47,50 | 0,21% | 51,00 |
| 20.02.2024 | 48,06 | 48,06 | 47,40 | 47,40 | -2,55% | 21,00 |
| 19.02.2024 | 48,62 | 48,64 | 48,62 | 48,64 | -1,12% | 125,00 |
| 16.02.2024 | 49,57 | 49,57 | 49,19 | 49,19 | -4,97% | 50,00 |
| 15.02.2024 | 52,72 | 52,72 | 51,76 | 51,76 | 0,78% | 113,00 |
| 14.02.2024 | 51,42 | 52,24 | 51,36 | 51,36 | 8,42% | 158,00 |
| 13.02.2024 | 47,37 | 47,37 | 47,37 | 47,37 | -5,90% | 50,00 |
| 12.02.2024 | 48,97 | 50,58 | 48,97 | 50,34 | 3,64% | 89,00 |
| 09.02.2024 | 48,43 | 48,57 | 48,43 | 48,57 | -5,17% | 165,00 |
| 08.02.2024 | 50,60 | 51,22 | 50,60 | 51,22 | -0,16% | 718,00 |
| 07.02.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -0,04% | 29,00 |
| 06.02.2024 | 51,04 | 51,32 | 51,04 | 51,32 | 1,95% | 128,00 |
| 05.02.2024 | 51,40 | 51,40 | 50,34 | 50,34 | -2,52% | 61,00 |
| 02.02.2024 | 51,64 | 51,64 | 51,64 | 51,64 | -0,88% | 25,00 |
| 01.02.2024 | 51,52 | 52,22 | 51,52 | 52,10 | 2,56% | 627,00 |
| 31.01.2024 | 50,74 | 51,82 | 50,70 | 50,80 | -1,32% | 225,00 |
| 30.01.2024 | 51,74 | 51,74 | 51,48 | 51,48 | -0,23% | 99,00 |
| 29.01.2024 | 51,04 | 51,60 | 51,00 | 51,60 | 1,18% | 153,00 |
| 26.01.2024 | 50,76 | 51,08 | 50,76 | 51,00 | 3,76% | 37,00 |
| 25.01.2024 | 49,46 | 49,46 | 49,15 | 49,15 | 0,92% | 23,00 |
| 24.01.2024 | 48,70 | 48,70 | 48,70 | 48,70 | -0,12% | 70,00 |
| 23.01.2024 | 49,91 | 49,91 | 48,76 | 48,76 | -1,69% | 41,00 |
| 22.01.2024 | 49,08 | 50,42 | 48,36 | 49,60 | 3,59% | 565,00 |
| 19.01.2024 | 47,56 | 47,88 | 47,56 | 47,88 | 2,44% | 73,00 |
| 18.01.2024 | 46,42 | 47,37 | 46,39 | 46,74 | 2,54% | - |
| 17.01.2024 | 45,58 | 45,58 | 45,58 | 45,58 | -3,12% | 10,00 |
| 16.01.2024 | 47,44 | 47,75 | 46,70 | 47,05 | -1,18% | - |
| 15.01.2024 | 47,57 | 47,66 | 47,50 | 47,61 | -0,77% | - |
| 12.01.2024 | 47,98 | 47,98 | 47,98 | 47,98 | 1,01% | 6,00 |
| 11.01.2024 | 47,88 | 47,88 | 47,50 | 47,50 | -1,98% | 513,00 |
| 10.01.2024 | 48,31 | 49,10 | 48,31 | 48,46 | -2,44% | 119,00 |
| 09.01.2024 | 50,14 | 50,14 | 49,67 | 49,67 | -0,64% | 43,00 |
| 08.01.2024 | 48,40 | 49,99 | 48,40 | 49,99 | 3,46% | 752,00 |
| 05.01.2024 | 48,32 | 48,32 | 48,32 | 48,32 | -0,66% | 20,00 |
| 04.01.2024 | 49,41 | 49,47 | 48,50 | 48,64 | -2,11% | - |
| 03.01.2024 | 51,72 | 51,72 | 49,60 | 49,69 | -3,89% | 594,00 |
| 02.01.2024 | 51,68 | 51,70 | 51,06 | 51,70 | -0,31% | 468,00 |
| 29.12.2023 | 51,86 | 51,86 | 51,66 | 51,86 | -0,58% | 102,00 |
| 28.12.2023 | 53,06 | 53,14 | 52,00 | 52,16 | -1,10% | 529,00 |
| 27.12.2023 | 52,16 | 52,74 | 52,16 | 52,74 | 0,23% | 171,00 |
| 22.12.2023 | 52,62 | 52,62 | 52,62 | 52,62 | -0,27% | 5,00 |
| 21.12.2023 | 51,34 | 52,76 | 51,34 | 52,76 | 4,06% | 437,00 |
| 20.12.2023 | 51,48 | 51,76 | 50,70 | 50,70 | -2,80% | 527,00 |