40,505€
-0,12%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 40,68 | 40,71 | 40,12 | 40,49 | -0,16% | 16,00 |
| 15.05.2024 | 40,54 | 41,64 | 39,84 | 40,56 | 0,17% | 7,00 |
| 14.05.2024 | 39,13 | 41,56 | 39,00 | 40,49 | 3,66% | 49,00 |
| 13.05.2024 | 38,84 | 39,72 | 38,78 | 39,06 | 0,64% | 35,00 |
| 10.05.2024 | 39,55 | 39,62 | 38,58 | 38,81 | -1,55% | - |
| 09.05.2024 | 38,33 | 39,44 | 38,00 | 39,42 | 2,87% | 1,00 |
| 08.05.2024 | 39,43 | 39,47 | 38,32 | 38,32 | -2,67% | - |
| 07.05.2024 | 38,14 | 39,77 | 38,03 | 39,37 | 3,32% | 5,00 |
| 06.05.2024 | 37,26 | 38,17 | 37,24 | 38,10 | 2,42% | 30,00 |
| 03.05.2024 | 36,75 | 38,85 | 36,00 | 37,20 | 1,82% | 303,00 |
| 02.05.2024 | 36,49 | 37,35 | 35,66 | 36,54 | -7,30% | 154,00 |
| 30.04.2024 | 40,25 | 40,39 | 39,29 | 39,41 | -2,14% | - |
| 29.04.2024 | 40,34 | 40,98 | 39,87 | 40,27 | -0,12% | - |
| 26.04.2024 | 39,62 | 40,85 | 39,35 | 40,32 | 1,97% | 15,00 |
| 25.04.2024 | 39,95 | 40,06 | 38,93 | 39,54 | -1,46% | 155,00 |
| 24.04.2024 | 40,42 | 41,26 | 39,96 | 40,13 | -0,45% | - |
| 23.04.2024 | 38,95 | 40,47 | 38,88 | 40,31 | 3,47% | - |
| 22.04.2024 | 38,59 | 39,25 | 38,04 | 38,96 | 1,19% | 42,00 |
| 19.04.2024 | 38,38 | 39,00 | 38,12 | 38,50 | -0,38% | - |
| 18.04.2024 | 39,31 | 39,74 | 38,64 | 38,64 | -1,62% | - |
| 17.04.2024 | 40,24 | 40,60 | 39,28 | 39,28 | -2,29% | - |
| 16.04.2024 | 39,89 | 40,25 | 39,21 | 40,20 | 0,60% | 44,00 |
| 15.04.2024 | 41,18 | 41,48 | 39,88 | 39,96 | -2,81% | 143,00 |
| 12.04.2024 | 41,48 | 41,84 | 41,02 | 41,11 | -0,82% | - |
| 11.04.2024 | 41,32 | 42,04 | 41,05 | 41,45 | 0,19% | 15,00 |
| 10.04.2024 | 43,44 | 43,56 | 41,06 | 41,37 | -4,89% | - |
| 09.04.2024 | 42,92 | 43,56 | 42,60 | 43,50 | 1,28% | 31,00 |
| 08.04.2024 | 42,63 | 43,07 | 41,98 | 42,95 | 0,64% | 77,00 |
| 05.04.2024 | 42,37 | 42,86 | 41,18 | 42,67 | 0,83% | - |
| 04.04.2024 | 42,34 | 43,35 | 42,00 | 42,32 | 0,08% | 49,00 |
| 03.04.2024 | 42,38 | 42,64 | 42,05 | 42,29 | -0,47% | - |
| 02.04.2024 | 44,14 | 44,27 | 42,13 | 42,49 | -4,26% | 833,00 |
| 28.03.2024 | 45,74 | 46,30 | 44,35 | 44,38 | -3,04% | 35,00 |
| 27.03.2024 | 44,48 | 45,87 | 44,46 | 45,77 | 3,02% | 20,00 |
| 26.03.2024 | 44,84 | 45,74 | 44,38 | 44,43 | -0,85% | - |
| 25.03.2024 | 46,03 | 46,49 | 44,42 | 44,81 | -2,75% | 243,00 |
| 22.03.2024 | 46,51 | 47,30 | 45,82 | 46,07 | -1,25% | 371,00 |
| 21.03.2024 | 44,13 | 46,66 | 44,08 | 46,66 | 6,03% | 30,00 |
| 20.03.2024 | 43,35 | 44,38 | 42,93 | 44,00 | 1,49% | 234,00 |
| 19.03.2024 | 42,90 | 44,48 | 42,51 | 43,36 | 0,98% | 75,00 |
| 18.03.2024 | 42,45 | 43,98 | 40,28 | 42,94 | 1,13% | 291,00 |
| 15.03.2024 | 48,76 | 49,21 | 41,23 | 42,46 | -13,00% | 171,00 |
| 14.03.2024 | 49,48 | 49,97 | 48,38 | 48,80 | -1,26% | 150,00 |
| 13.03.2024 | 50,20 | 51,78 | 49,36 | 49,43 | -1,50% | 37,00 |
| 12.03.2024 | 50,65 | 51,11 | 49,82 | 50,18 | -0,81% | 240,00 |
| 11.03.2024 | 51,31 | 51,65 | 50,12 | 50,59 | -1,52% | 1.042,00 |
| 08.03.2024 | 49,38 | 51,86 | 48,99 | 51,37 | 4,02% | 47,00 |
| 07.03.2024 | 49,49 | 50,38 | 48,62 | 49,39 | -0,34% | 21,00 |
| 06.03.2024 | 48,26 | 50,17 | 47,94 | 49,56 | 2,64% | 75,00 |
| 05.03.2024 | 50,89 | 50,99 | 47,58 | 48,28 | -5,30% | 6,00 |
| 04.03.2024 | 51,18 | 51,94 | 50,39 | 50,98 | -0,47% | 35,00 |
| 01.03.2024 | 50,08 | 51,23 | 49,82 | 51,22 | 2,28% | 1,00 |
| 29.02.2024 | 48,93 | 50,78 | 48,36 | 50,08 | 2,25% | 15,00 |
| 28.02.2024 | 48,61 | 49,62 | 47,85 | 48,98 | 0,84% | 15,00 |
| 27.02.2024 | 47,57 | 48,88 | 47,50 | 48,57 | 1,92% | 105,00 |
| 26.02.2024 | 47,51 | 48,34 | 47,01 | 47,66 | 0,27% | 61,00 |
| 23.02.2024 | 47,40 | 47,80 | 47,01 | 47,53 | 0,27% | 30,00 |
| 22.02.2024 | 47,78 | 48,55 | 47,22 | 47,40 | -0,73% | 100,00 |
| 21.02.2024 | 47,72 | 47,98 | 47,02 | 47,75 | -0,10% | 51,00 |
| 20.02.2024 | 48,40 | 48,66 | 47,33 | 47,80 | -1,64% | 21,00 |
| 19.02.2024 | 48,97 | 49,02 | 48,57 | 48,59 | -0,71% | 125,00 |
| 16.02.2024 | 51,80 | 52,04 | 48,67 | 48,94 | -5,57% | 50,00 |
| 15.02.2024 | 52,30 | 52,74 | 50,73 | 51,82 | -0,73% | 113,00 |
| 14.02.2024 | 51,74 | 55,28 | 50,99 | 52,20 | 7,26% | 158,00 |
| 13.02.2024 | 49,81 | 49,83 | 47,37 | 48,67 | -2,33% | 50,00 |
| 12.02.2024 | 49,36 | 50,79 | 48,97 | 49,83 | 0,80% | 89,00 |
| 09.02.2024 | 50,51 | 51,09 | 48,43 | 49,43 | -2,27% | 165,00 |
| 08.02.2024 | 51,55 | 52,00 | 50,58 | 50,58 | -1,79% | 718,00 |
| 07.02.2024 | 51,46 | 51,88 | 50,50 | 51,50 | 0,14% | 29,00 |
| 06.02.2024 | 50,45 | 51,56 | 50,37 | 51,43 | 1,78% | 128,00 |
| 05.02.2024 | 51,74 | 52,04 | 49,99 | 50,53 | -2,49% | 61,00 |
| 02.02.2024 | 52,10 | 52,28 | 50,12 | 51,82 | -0,52% | 25,00 |
| 01.02.2024 | 51,05 | 52,46 | 50,99 | 52,09 | 2,14% | 627,00 |
| 31.01.2024 | 51,55 | 52,95 | 50,55 | 51,00 | -0,82% | 225,00 |
| 30.01.2024 | 52,30 | 52,64 | 51,28 | 51,42 | -1,70% | 99,00 |
| 29.01.2024 | 50,63 | 52,31 | 50,63 | 52,31 | 3,30% | 153,00 |
| 26.01.2024 | 49,24 | 51,34 | 49,14 | 50,64 | 2,58% | 37,00 |
| 25.01.2024 | 48,72 | 49,58 | 48,46 | 49,37 | 1,51% | 23,00 |
| 24.01.2024 | 49,20 | 50,14 | 48,41 | 48,63 | -1,21% | 70,00 |
| 23.01.2024 | 49,58 | 50,26 | 48,36 | 49,23 | -0,93% | 41,00 |
| 22.01.2024 | 48,66 | 50,83 | 48,36 | 49,69 | 2,19% | 565,00 |
| 19.01.2024 | 47,13 | 48,69 | 46,72 | 48,62 | 3,00% | 73,00 |
| 18.01.2024 | 46,39 | 47,37 | 46,38 | 47,21 | 1,45% | - |
| 17.01.2024 | 46,95 | 46,95 | 45,45 | 46,53 | -1,11% | 10,00 |
| 16.01.2024 | 47,46 | 47,75 | 46,34 | 47,05 | -1,13% | - |
| 15.01.2024 | 47,59 | 47,66 | 47,50 | 47,59 | -0,13% | - |
| 12.01.2024 | 48,25 | 48,88 | 47,55 | 47,65 | -1,34% | 6,00 |
| 11.01.2024 | 48,60 | 49,03 | 46,45 | 48,30 | -0,53% | 513,00 |
| 10.01.2024 | 49,68 | 49,72 | 48,22 | 48,55 | -2,45% | 119,00 |
| 09.01.2024 | 49,76 | 50,14 | 48,59 | 49,77 | -0,06% | 43,00 |
| 08.01.2024 | 47,71 | 50,19 | 47,66 | 49,80 | 3,87% | 752,00 |
| 05.01.2024 | 48,24 | 48,93 | 47,51 | 47,95 | -0,47% | 20,00 |
| 04.01.2024 | 49,44 | 49,47 | 48,11 | 48,17 | -2,57% | - |
| 03.01.2024 | 51,25 | 51,72 | 49,03 | 49,44 | -3,79% | 594,00 |
| 02.01.2024 | 51,36 | 52,30 | 50,48 | 51,39 | -1,14% | 468,00 |
| 29.12.2023 | 52,26 | 52,26 | 51,66 | 51,98 | -0,54% | 102,00 |
| 28.12.2023 | 52,68 | 53,14 | 51,88 | 52,26 | -0,74% | 529,00 |
| 27.12.2023 | 52,34 | 52,82 | 51,96 | 52,65 | -0,13% | 171,00 |
| 22.12.2023 | 52,54 | 53,00 | 52,19 | 52,72 | 0,09% | 5,00 |
| 21.12.2023 | 50,93 | 53,51 | 50,93 | 52,67 | 3,76% | 437,00 |