69,220€
-0,14%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 69,01 | 71,69 | 68,41 | 70,72 | 2,33% | 121,00 |
| 19.12.2024 | 69,72 | 71,06 | 69,11 | 69,11 | -1,10% | - |
| 18.12.2024 | 73,93 | 74,65 | 69,60 | 69,88 | -5,53% | - |
| 17.12.2024 | 74,53 | 75,68 | 73,63 | 73,97 | -0,90% | - |
| 16.12.2024 | 73,13 | 74,86 | 73,05 | 74,64 | 2,02% | - |
| 13.12.2024 | 73,80 | 74,41 | 72,96 | 73,16 | -1,08% | - |
| 12.12.2024 | 74,73 | 75,23 | 73,55 | 73,96 | -1,47% | - |
| 11.12.2024 | 74,85 | 75,95 | 74,83 | 75,06 | 0,37% | - |
| 10.12.2024 | 74,18 | 75,90 | 74,18 | 74,78 | -0,01% | - |
| 09.12.2024 | 75,10 | 75,77 | 74,65 | 74,79 | -0,31% | 125,00 |
| 06.12.2024 | 73,42 | 76,25 | 73,42 | 75,02 | 1,42% | - |
| 05.12.2024 | 75,33 | 75,79 | 73,89 | 73,97 | -1,96% | - |
| 04.12.2024 | 77,07 | 77,48 | 74,89 | 75,45 | -1,95% | - |
| 03.12.2024 | 76,81 | 77,43 | 75,88 | 76,95 | 0,33% | - |
| 02.12.2024 | 77,03 | 77,95 | 76,49 | 76,70 | -1,92% | 12,00 |
| 29.11.2024 | 78,17 | 79,23 | 76,98 | 78,20 | 0,00% | - |
| 28.11.2024 | 78,12 | 78,25 | 78,06 | 78,20 | 0,31% | - |
| 27.11.2024 | 78,11 | 78,62 | 76,90 | 77,96 | -0,26% | - |
| 26.11.2024 | 77,69 | 78,95 | 76,21 | 78,16 | 0,83% | - |
| 25.11.2024 | 77,57 | 79,28 | 76,54 | 77,52 | -0,08% | 180,00 |
| 22.11.2024 | 75,77 | 78,58 | 75,51 | 77,58 | 2,61% | - |
| 21.11.2024 | 71,13 | 76,06 | 70,84 | 75,61 | 6,25% | - |
| 20.11.2024 | 68,68 | 71,62 | 68,66 | 71,16 | 3,88% | - |
| 19.11.2024 | 66,91 | 68,62 | 66,17 | 68,50 | 2,38% | - |
| 18.11.2024 | 67,15 | 67,15 | 66,12 | 66,91 | -0,46% | - |
| 15.11.2024 | 67,93 | 68,08 | 66,30 | 67,22 | -1,77% | - |
| 14.11.2024 | 68,38 | 69,01 | 67,51 | 68,43 | 0,06% | - |
| 13.11.2024 | 67,62 | 69,01 | 66,61 | 68,39 | 0,93% | 340,00 |
| 12.11.2024 | 68,27 | 69,60 | 67,42 | 67,76 | -1,43% | - |
| 11.11.2024 | 66,63 | 68,82 | 66,61 | 68,74 | 3,45% | - |
| 08.11.2024 | 65,06 | 67,25 | 62,67 | 66,45 | 2,47% | - |
| 07.11.2024 | 59,69 | 65,97 | 58,47 | 64,85 | 24,16% | - |
| 06.11.2024 | 57,44 | 58,23 | 51,49 | 52,23 | -5,87% | - |
| 05.11.2024 | 53,82 | 55,49 | 53,42 | 55,49 | 3,16% | - |
| 04.11.2024 | 52,91 | 55,46 | 52,66 | 53,79 | 1,15% | - |
| 01.11.2024 | 53,42 | 54,60 | 52,94 | 53,18 | -0,93% | - |
| 31.10.2024 | 52,94 | 53,77 | 52,76 | 53,68 | 0,28% | - |
| 30.10.2024 | 51,88 | 53,82 | 51,88 | 53,53 | 2,82% | - |
| 29.10.2024 | 53,38 | 53,48 | 51,12 | 52,06 | -2,80% | - |
| 28.10.2024 | 53,52 | 54,19 | 53,25 | 53,56 | 0,45% | - |
| 25.10.2024 | 53,35 | 54,43 | 53,32 | 53,32 | 0,06% | - |
| 24.10.2024 | 53,25 | 54,49 | 53,10 | 53,29 | -0,13% | - |
| 23.10.2024 | 54,14 | 55,08 | 53,25 | 53,36 | -1,77% | - |
| 22.10.2024 | 55,72 | 57,32 | 54,22 | 54,32 | -3,50% | - |
| 21.10.2024 | 56,82 | 57,83 | 55,03 | 56,29 | -0,83% | - |
| 18.10.2024 | 55,91 | 57,10 | 55,27 | 56,76 | 1,30% | - |
| 17.10.2024 | 56,76 | 57,20 | 54,75 | 56,03 | -1,41% | - |
| 16.10.2024 | 56,43 | 57,24 | 56,26 | 56,83 | 0,71% | - |
| 15.10.2024 | 55,48 | 57,10 | 55,48 | 56,43 | 1,15% | - |
| 14.10.2024 | 55,62 | 56,22 | 54,95 | 55,79 | 0,29% | - |
| 11.10.2024 | 53,38 | 55,63 | 53,38 | 55,63 | 3,40% | - |
| 10.10.2024 | 53,60 | 54,51 | 52,08 | 53,80 | 0,26% | - |
| 09.10.2024 | 54,94 | 55,19 | 53,10 | 53,66 | -2,40% | - |
| 08.10.2024 | 53,61 | 55,99 | 53,47 | 54,98 | 2,50% | - |
| 07.10.2024 | 55,59 | 55,61 | 53,03 | 53,64 | -3,49% | - |
| 04.10.2024 | 55,62 | 57,48 | 55,03 | 55,58 | -0,79% | - |
| 03.10.2024 | 55,81 | 56,07 | 54,94 | 56,02 | 0,36% | - |
| 02.10.2024 | 56,53 | 56,87 | 55,38 | 55,82 | -1,53% | - |
| 01.10.2024 | 55,54 | 57,17 | 55,36 | 56,69 | 1,92% | - |
| 30.09.2024 | 56,82 | 57,31 | 55,16 | 55,62 | -2,15% | 440,00 |
| 27.09.2024 | 56,97 | 57,87 | 56,36 | 56,84 | -0,05% | - |
| 26.09.2024 | 57,91 | 59,16 | 56,74 | 56,87 | -1,63% | - |
| 25.09.2024 | 58,04 | 58,64 | 57,10 | 57,81 | -0,94% | - |
| 24.09.2024 | 56,82 | 58,47 | 56,82 | 58,36 | 1,92% | - |
| 23.09.2024 | 58,35 | 59,42 | 57,17 | 57,26 | -1,92% | - |
| 20.09.2024 | 58,87 | 59,90 | 57,81 | 58,38 | -0,97% | - |
| 19.09.2024 | 56,90 | 59,97 | 56,87 | 58,95 | 3,62% | 750,00 |
| 18.09.2024 | 54,82 | 58,63 | 54,02 | 56,89 | 3,79% | - |
| 17.09.2024 | 54,48 | 55,96 | 53,97 | 54,81 | 0,53% | - |
| 16.09.2024 | 52,10 | 54,87 | 52,00 | 54,52 | 4,46% | - |
| 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 |