30,315€
-1,16%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,82 | 30,82 | 30,82 | 30,82 | 0,49% | 82,00 |
| 28.05.2026 | 31,16 | 31,16 | 30,67 | 30,67 | -0,81% | 80,00 |
| 27.05.2026 | 30,71 | 30,95 | 30,71 | 30,92 | -1,56% | 403,00 |
| 26.05.2026 | 31,63 | 32,27 | 31,41 | 31,41 | -2,39% | 349,00 |
| 25.05.2026 | 32,18 | 32,18 | 32,18 | 32,18 | 1,96% | 1,00 |
| 22.05.2026 | 32,44 | 32,44 | 31,56 | 31,56 | -0,79% | 160,00 |
| 21.05.2026 | 31,29 | 31,81 | 31,29 | 31,81 | 1,63% | 150,00 |
| 20.05.2026 | 31,16 | 31,30 | 31,16 | 31,30 | -2,40% | 300,00 |
| 19.05.2026 | 32,07 | 32,07 | 32,07 | 32,07 | -3,61% | 1,00 |
| 18.05.2026 | 33,27 | 33,27 | 33,27 | 33,27 | 1,81% | 4,00 |
| 15.05.2026 | 32,68 | 32,68 | 32,68 | 32,68 | -1,24% | 1,00 |
| 14.05.2026 | 33,09 | 33,09 | 33,09 | 33,09 | -1,84% | 12,00 |
| 13.05.2026 | 33,79 | 34,16 | 33,71 | 33,71 | -0,56% | 12,00 |
| 12.05.2026 | 34,25 | 34,25 | 33,90 | 33,90 | -5,96% | 858,00 |
| 11.05.2026 | 36,05 | 36,05 | 36,05 | 36,05 | 0,84% | 6,00 |
| 08.05.2026 | 35,83 | 35,83 | 35,75 | 35,75 | -4,95% | 100,00 |
| 07.05.2026 | 37,61 | 37,61 | 37,61 | 37,61 | -2,74% | 300,00 |
| 06.05.2026 | 38,09 | 38,67 | 38,09 | 38,67 | 2,27% | 305,00 |
| 05.05.2026 | 37,82 | 37,82 | 37,81 | 37,81 | -1,54% | 32,00 |
| 04.05.2026 | 39,11 | 39,11 | 38,40 | 38,40 | 4,07% | 23,00 |
| 30.04.2026 | 37,30 | 37,30 | 36,90 | 36,90 | -0,62% | 47,00 |
| 29.04.2026 | 38,46 | 38,46 | 37,02 | 37,13 | -3,11% | - |
| 28.04.2026 | 39,09 | 39,66 | 38,13 | 38,32 | -2,62% | - |
| 27.04.2026 | 38,85 | 39,39 | 38,59 | 39,35 | 2,45% | - |
| 24.04.2026 | 38,04 | 38,44 | 37,89 | 38,41 | 0,39% | - |
| 23.04.2026 | 38,83 | 39,46 | 38,26 | 38,26 | -2,44% | 79,00 |
| 22.04.2026 | 40,30 | 40,33 | 38,96 | 39,22 | -1,05% | - |
| 21.04.2026 | 40,75 | 40,75 | 39,63 | 39,63 | -0,73% | 151,00 |
| 20.04.2026 | 39,50 | 39,92 | 39,50 | 39,92 | 1,01% | 51,00 |
| 17.04.2026 | 37,78 | 39,52 | 37,53 | 39,52 | 7,07% | 435,00 |
| 16.04.2026 | 36,70 | 37,33 | 36,70 | 36,91 | 1,04% | 127,00 |
| 15.04.2026 | 35,03 | 36,53 | 35,03 | 36,53 | 5,12% | 173,00 |
| 14.04.2026 | 34,75 | 34,75 | 34,75 | 34,75 | 0,12% | 20,00 |
| 13.04.2026 | 34,19 | 34,80 | 33,57 | 34,71 | 2,09% | 670,00 |
| 10.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,76% | 500,00 |
| 09.04.2026 | 35,00 | 35,00 | 34,40 | 34,61 | -2,81% | 460,00 |
| 08.04.2026 | 38,60 | 38,60 | 35,39 | 35,61 | 0,39% | 416,00 |
| 07.04.2026 | 35,47 | 35,47 | 35,47 | 35,47 | -0,08% | 200,00 |
| 02.04.2026 | 34,48 | 35,50 | 34,48 | 35,50 | 1,43% | 512,00 |
| 01.04.2026 | 36,18 | 36,18 | 35,00 | 35,00 | -3,18% | 502,00 |
| 31.03.2026 | 35,41 | 36,15 | 35,41 | 36,15 | 1,95% | 200,00 |
| 30.03.2026 | 35,46 | 35,46 | 35,46 | 35,46 | -1,45% | 400,00 |
| 27.03.2026 | 36,43 | 36,43 | 35,98 | 35,98 | -3,53% | 300,00 |
| 26.03.2026 | 37,39 | 38,55 | 37,02 | 37,30 | -0,03% | - |
| 25.03.2026 | 39,11 | 39,83 | 36,54 | 37,31 | -2,37% | - |
| 24.03.2026 | 38,21 | 38,21 | 38,21 | 38,21 | 2,11% | 1,00 |
| 23.03.2026 | 37,42 | 37,42 | 37,42 | 37,42 | -1,71% | 1,00 |
| 20.03.2026 | 38,77 | 38,80 | 37,71 | 38,07 | -1,19% | - |
| 19.03.2026 | 39,98 | 40,12 | 38,12 | 38,53 | -1,12% | - |
| 18.03.2026 | 39,25 | 39,71 | 38,43 | 38,97 | 0,24% | - |
| 17.03.2026 | 36,65 | 39,04 | 36,65 | 38,87 | 5,17% | 103,00 |
| 16.03.2026 | 36,91 | 37,32 | 36,91 | 36,96 | 3,38% | 566,00 |
| 13.03.2026 | 35,55 | 35,75 | 35,55 | 35,75 | -4,87% | 200,00 |
| 12.03.2026 | 37,58 | 37,58 | 37,58 | 37,58 | -0,48% | 50,00 |
| 11.03.2026 | 37,42 | 37,76 | 37,42 | 37,76 | 1,72% | 95,00 |
| 10.03.2026 | 37,12 | 37,12 | 37,12 | 37,12 | -4,87% | 5,00 |
| 09.03.2026 | 39,02 | 39,02 | 39,02 | 39,02 | -4,08% | 40,00 |
| 06.03.2026 | 40,86 | 40,86 | 40,68 | 40,68 | 0,25% | 101,00 |
| 05.03.2026 | 40,81 | 40,81 | 40,58 | 40,58 | 1,83% | 111,00 |
| 04.03.2026 | 39,52 | 40,44 | 39,52 | 39,85 | 4,62% | 44,00 |
| 03.03.2026 | 36,76 | 38,09 | 36,76 | 38,09 | 0,90% | 76,00 |
| 02.03.2026 | 37,96 | 37,96 | 36,86 | 37,75 | -1,62% | 102,00 |
| 27.02.2026 | 39,20 | 39,27 | 37,44 | 38,37 | -2,44% | - |
| 26.02.2026 | 39,75 | 39,75 | 39,33 | 39,33 | 1,42% | 52,00 |
| 25.02.2026 | 38,78 | 38,78 | 38,78 | 38,78 | 5,50% | 25,00 |
| 24.02.2026 | 36,76 | 36,76 | 36,76 | 36,76 | 0,25% | 75,00 |
| 23.02.2026 | 38,53 | 38,90 | 36,67 | 36,67 | -7,68% | 147,00 |
| 20.02.2026 | 39,10 | 39,72 | 38,95 | 39,72 | 3,41% | 371,00 |
| 19.02.2026 | 37,83 | 38,41 | 37,83 | 38,41 | 2,37% | 90,00 |
| 18.02.2026 | 37,61 | 37,61 | 37,52 | 37,52 | 1,19% | 70,00 |
| 17.02.2026 | 36,15 | 37,08 | 36,15 | 37,08 | 2,18% | 529,00 |
| 16.02.2026 | 36,90 | 36,90 | 36,29 | 36,29 | -2,05% | 22,00 |
| 13.02.2026 | 37,10 | 37,10 | 36,50 | 37,05 | -1,59% | 80,00 |
| 12.02.2026 | 38,54 | 38,54 | 37,65 | 37,65 | -0,45% | 375,00 |
| 11.02.2026 | 41,82 | 41,82 | 37,46 | 37,82 | -18,68% | 1.655,00 |
| 10.02.2026 | 46,51 | 46,51 | 46,51 | 46,51 | 2,13% | 33,00 |
| 09.02.2026 | 45,54 | 45,54 | 45,54 | 45,54 | -1,94% | 8,00 |
| 06.02.2026 | 45,55 | 48,35 | 45,24 | 46,44 | -1,66% | - |
| 05.02.2026 | 48,00 | 48,70 | 46,73 | 47,23 | -0,75% | - |
| 04.02.2026 | 47,37 | 47,58 | 47,37 | 47,58 | -8,46% | 249,00 |
| 03.02.2026 | 51,98 | 51,98 | 51,98 | 51,98 | -1,10% | 24,00 |
| 02.02.2026 | 52,56 | 52,56 | 52,56 | 52,56 | -3,91% | 1,00 |
| 30.01.2026 | 54,70 | 54,70 | 54,70 | 54,70 | 0,96% | 20,00 |
| 29.01.2026 | 54,34 | 55,34 | 53,87 | 54,18 | -1,99% | - |
| 28.01.2026 | 54,84 | 55,69 | 54,78 | 55,28 | 0,73% | - |
| 27.01.2026 | 55,00 | 55,00 | 54,88 | 54,88 | -4,56% | 529,00 |
| 26.01.2026 | 57,44 | 57,50 | 57,44 | 57,50 | 0,31% | 145,00 |
| 23.01.2026 | 57,44 | 57,48 | 57,32 | 57,32 | 0,84% | 120,00 |
| 22.01.2026 | 55,28 | 56,93 | 55,27 | 56,84 | 3,40% | - |
| 21.01.2026 | 55,63 | 56,70 | 54,93 | 54,97 | -2,22% | - |
| 20.01.2026 | 56,54 | 56,54 | 55,54 | 56,22 | -1,82% | 576,00 |
| 19.01.2026 | 57,35 | 57,50 | 57,26 | 57,26 | -3,24% | - |
| 16.01.2026 | 59,18 | 59,18 | 59,18 | 59,18 | 2,39% | 20,00 |
| 15.01.2026 | 56,94 | 57,80 | 56,94 | 57,80 | 0,24% | 6,00 |
| 14.01.2026 | 57,66 | 57,66 | 57,66 | 57,66 | 0,98% | 25,00 |
| 13.01.2026 | 57,04 | 57,10 | 57,02 | 57,10 | 0,78% | 144,00 |
| 12.01.2026 | 57,74 | 57,74 | 56,66 | 56,66 | -2,21% | 113,00 |
| 09.01.2026 | 59,00 | 59,00 | 57,94 | 57,94 | 1,54% | 151,00 |
| 08.01.2026 | 57,22 | 57,22 | 57,06 | 57,06 | 0,46% | 7,00 |
| 07.01.2026 | 56,86 | 56,86 | 56,80 | 56,80 | 2,42% | 41,00 |