54,470€
10,87%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 52,10 | 54,87 | 52,00 | 54,60 | 4,62% | - |
| 13.09.2024 | 49,50 | 52,56 | 49,48 | 52,19 | 5,25% | - |
| 12.09.2024 | 49,28 | 49,75 | 48,62 | 49,59 | 0,89% | - |
| 11.09.2024 | 48,99 | 49,44 | 47,44 | 49,15 | -0,25% | - |
| 10.09.2024 | 47,43 | 49,31 | 47,22 | 49,28 | 3,62% | - |
| 09.09.2024 | 46,66 | 47,80 | 46,64 | 47,56 | 2,30% | - |
| 06.09.2024 | 46,79 | 48,49 | 46,22 | 46,49 | -0,73% | - |
| 05.09.2024 | 46,63 | 47,87 | 46,63 | 46,83 | -0,49% | - |
| 04.09.2024 | 47,10 | 47,74 | 46,43 | 47,06 | -0,13% | - |
| 03.09.2024 | 48,22 | 49,21 | 46,98 | 47,12 | -2,42% | - |
| 02.09.2024 | 48,31 | 48,31 | 48,15 | 48,29 | -0,14% | - |
| 30.08.2024 | 48,80 | 49,42 | 47,76 | 48,36 | -0,34% | - |
| 29.08.2024 | 48,72 | 49,71 | 48,52 | 48,52 | -1,06% | - |
| 28.08.2024 | 50,26 | 50,37 | 48,42 | 49,04 | -1,13% | - |
| 27.08.2024 | 49,57 | 50,10 | 48,36 | 49,60 | -0,79% | - |
| 26.08.2024 | 48,76 | 50,47 | 48,76 | 50,00 | 2,59% | - |
| 23.08.2024 | 46,32 | 49,42 | 46,32 | 48,74 | 4,54% | - |
| 22.08.2024 | 47,65 | 48,21 | 46,61 | 46,62 | -2,08% | - |
| 21.08.2024 | 47,44 | 47,95 | 46,74 | 47,61 | 0,53% | 300,00 |
| 20.08.2024 | 48,42 | 50,65 | 47,11 | 47,36 | -2,17% | - |
| 19.08.2024 | 46,80 | 48,51 | 46,57 | 48,41 | 3,16% | - |
| 16.08.2024 | 46,63 | 47,00 | 46,03 | 46,93 | 0,05% | - |
| 15.08.2024 | 46,84 | 48,03 | 46,29 | 46,90 | -0,40% | - |
| 14.08.2024 | 46,85 | 47,65 | 45,45 | 47,09 | 0,62% | - |
| 13.08.2024 | 44,95 | 46,97 | 44,81 | 46,80 | 4,29% | - |
| 12.08.2024 | 45,75 | 46,07 | 44,62 | 44,88 | -2,00% | - |
| 09.08.2024 | 43,69 | 45,90 | 43,55 | 45,79 | 4,70% | - |
| 08.08.2024 | 41,41 | 44,57 | 41,16 | 43,74 | 18,36% | - |
| 07.08.2024 | 38,03 | 38,81 | 36,91 | 36,95 | -2,16% | - |
| 06.08.2024 | 38,35 | 38,74 | 37,77 | 37,77 | -0,42% | - |
| 05.08.2024 | 39,05 | 39,20 | 36,59 | 37,93 | -4,08% | 13,00 |
| 02.08.2024 | 40,88 | 40,89 | 38,67 | 39,54 | -3,80% | - |
| 01.08.2024 | 43,88 | 44,69 | 40,64 | 41,10 | -6,11% | - |
| 31.07.2024 | 44,15 | 45,46 | 43,61 | 43,78 | -0,89% | - |
| 30.07.2024 | 44,26 | 44,57 | 43,52 | 44,17 | -0,10% | - |
| 29.07.2024 | 44,42 | 45,34 | 44,14 | 44,22 | -0,14% | - |
| 26.07.2024 | 43,77 | 45,21 | 43,64 | 44,28 | 1,46% | - |
| 25.07.2024 | 42,74 | 44,38 | 42,30 | 43,64 | 2,19% | - |
| 24.07.2024 | 45,92 | 46,04 | 42,54 | 42,71 | -7,11% | - |
| 23.07.2024 | 45,98 | 46,89 | 45,78 | 45,98 | -0,22% | - |
| 22.07.2024 | 45,10 | 46,20 | 45,10 | 46,08 | 2,12% | - |
| 19.07.2024 | 45,64 | 45,77 | 44,81 | 45,12 | -0,93% | - |
| 18.07.2024 | 46,95 | 47,78 | 45,13 | 45,55 | -2,85% | - |
| 17.07.2024 | 48,20 | 48,27 | 46,59 | 46,88 | -2,81% | - |
| 16.07.2024 | 46,00 | 48,29 | 45,85 | 48,24 | 5,05% | - |
| 15.07.2024 | 44,63 | 46,16 | 44,29 | 45,92 | 2,39% | - |
| 12.07.2024 | 44,23 | 45,27 | 44,09 | 44,85 | 0,66% | - |
| 11.07.2024 | 42,45 | 44,61 | 42,19 | 44,55 | 4,84% | - |
| 10.07.2024 | 42,50 | 43,56 | 41,61 | 42,50 | -0,87% | - |
| 09.07.2024 | 41,90 | 43,00 | 41,38 | 42,87 | 2,46% | - |
| 08.07.2024 | 41,17 | 42,18 | 40,42 | 41,84 | 1,54% | - |
| 05.07.2024 | 41,13 | 41,47 | 40,71 | 41,21 | 0,22% | - |
| 04.07.2024 | 40,81 | 41,22 | 40,81 | 41,12 | 0,00% | - |
| 03.07.2024 | 40,45 | 41,71 | 40,20 | 41,12 | 1,62% | - |
| 02.07.2024 | 41,16 | 41,32 | 40,31 | 40,46 | -1,64% | - |
| 01.07.2024 | 41,95 | 42,16 | 40,29 | 41,14 | -2,11% | - |
| 28.06.2024 | 42,09 | 43,26 | 41,51 | 42,02 | -0,80% | - |
| 27.06.2024 | 42,24 | 42,68 | 41,94 | 42,36 | 0,08% | - |
| 26.06.2024 | 41,67 | 42,47 | 41,39 | 42,33 | 1,68% | - |
| 25.06.2024 | 42,59 | 43,02 | 41,40 | 41,63 | -2,22% | - |
| 24.06.2024 | 44,43 | 44,77 | 42,41 | 42,57 | -4,26% | - |
| 21.06.2024 | 44,01 | 44,60 | 44,01 | 44,47 | 0,16% | - |
| 20.06.2024 | 43,91 | 44,83 | 43,25 | 44,40 | 0,52% | - |
| 19.06.2024 | 44,26 | 44,29 | 44,15 | 44,17 | -0,29% | - |
| 18.06.2024 | 42,54 | 44,33 | 42,40 | 44,30 | 4,46% | 90,00 |
| 17.06.2024 | 43,46 | 43,58 | 42,41 | 42,41 | -2,48% | - |
| 14.06.2024 | 43,88 | 44,38 | 43,14 | 43,49 | -0,80% | - |
| 13.06.2024 | 43,51 | 44,22 | 42,92 | 43,84 | 0,60% | 180,00 |
| 12.06.2024 | 38,90 | 43,83 | 38,84 | 43,58 | 12,18% | - |
| 11.06.2024 | 39,47 | 39,95 | 38,54 | 38,85 | -1,81% | - |
| 10.06.2024 | 38,66 | 40,01 | 38,33 | 39,56 | 2,81% | - |
| 07.06.2024 | 38,66 | 38,74 | 37,37 | 38,48 | 0,47% | - |
| 06.06.2024 | 38,72 | 39,32 | 38,04 | 38,30 | -0,56% | - |
| 05.06.2024 | 37,79 | 38,54 | 37,55 | 38,52 | 2,24% | - |
| 04.06.2024 | 37,48 | 38,55 | 36,76 | 37,67 | 0,44% | - |
| 03.06.2024 | 37,10 | 37,93 | 36,70 | 37,51 | 1,35% | - |
| 31.05.2024 | 35,71 | 37,01 | 35,71 | 37,01 | 3,61% | - |
| 30.05.2024 | 35,57 | 36,25 | 35,27 | 35,72 | -0,42% | - |
| 29.05.2024 | 35,96 | 36,26 | 35,48 | 35,87 | -0,53% | 4,00 |
| 28.05.2024 | 36,05 | 36,78 | 35,87 | 36,06 | -0,11% | - |
| 27.05.2024 | 36,08 | 36,10 | 35,99 | 36,10 | 0,10% | - |
| 24.05.2024 | 36,41 | 36,76 | 36,01 | 36,06 | -0,92% | - |
| 23.05.2024 | 37,77 | 37,99 | 36,27 | 36,40 | -3,56% | - |
| 22.05.2024 | 38,51 | 38,79 | 37,53 | 37,74 | -1,94% | - |
| 21.05.2024 | 39,15 | 39,41 | 38,45 | 38,49 | -1,86% | - |
| 20.05.2024 | 39,86 | 40,07 | 39,17 | 39,22 | -1,61% | - |
| 17.05.2024 | 40,43 | 40,69 | 39,67 | 39,86 | -1,35% | - |
| 16.05.2024 | 40,68 | 40,71 | 40,14 | 40,40 | -0,57% | - |
| 15.05.2024 | 40,54 | 41,60 | 39,84 | 40,63 | 0,18% | - |
| 14.05.2024 | 38,74 | 41,57 | 38,74 | 40,56 | 3,68% | 86,00 |
| 13.05.2024 | 38,82 | 39,71 | 38,78 | 39,12 | 0,80% | - |
| 10.05.2024 | 39,55 | 39,62 | 38,61 | 38,81 | -1,46% | - |
| 09.05.2024 | 38,32 | 39,43 | 38,25 | 39,38 | 2,75% | - |
| 08.05.2024 | 39,45 | 39,47 | 38,33 | 38,33 | -2,65% | - |
| 07.05.2024 | 38,18 | 39,74 | 38,03 | 39,37 | 3,29% | - |
| 06.05.2024 | 37,28 | 38,16 | 37,23 | 38,12 | 2,38% | 371,00 |
| 03.05.2024 | 36,75 | 38,82 | 36,23 | 37,23 | 1,83% | - |
| 02.05.2024 | 36,48 | 37,49 | 35,66 | 36,56 | -7,14% | - |
| 30.04.2024 | 40,25 | 40,38 | 39,28 | 39,37 | -2,02% | - |
| 29.04.2024 | 40,34 | 40,98 | 39,91 | 40,18 | -0,36% | - |