71,620€
6,82%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 67,24 | 71,69 | 67,03 | 71,56 | 6,73% | 118,00 |
| 21.08.2025 | 66,59 | 67,72 | 65,66 | 67,05 | 0,71% | 30,00 |
| 20.08.2025 | 68,59 | 68,71 | 66,10 | 66,58 | -3,07% | - |
| 19.08.2025 | 69,23 | 70,00 | 68,42 | 68,69 | -0,88% | 12,00 |
| 18.08.2025 | 69,51 | 69,74 | 68,71 | 69,30 | -0,35% | - |
| 15.08.2025 | 70,46 | 70,46 | 69,32 | 69,54 | -0,74% | - |
| 14.08.2025 | 69,35 | 70,55 | 68,08 | 70,06 | 0,95% | - |
| 13.08.2025 | 65,90 | 69,49 | 65,85 | 69,40 | 5,17% | 135,00 |
| 12.08.2025 | 65,58 | 66,77 | 65,50 | 65,99 | 0,63% | - |
| 11.08.2025 | 66,53 | 67,24 | 64,76 | 65,58 | -1,50% | - |
| 08.08.2025 | 69,69 | 70,03 | 66,42 | 66,58 | -4,34% | - |
| 07.08.2025 | 70,22 | 72,32 | 68,17 | 69,60 | -0,59% | 205,00 |
| 06.08.2025 | 68,74 | 70,20 | 67,66 | 70,01 | 2,10% | 57,00 |
| 05.08.2025 | 69,69 | 70,56 | 68,36 | 68,57 | -1,30% | - |
| 04.08.2025 | 66,91 | 69,53 | 66,83 | 69,47 | 4,06% | - |
| 01.08.2025 | 66,98 | 66,98 | 64,90 | 66,76 | -0,55% | 233,00 |
| 31.07.2025 | 66,97 | 67,71 | 66,18 | 67,13 | 0,42% | - |
| 30.07.2025 | 66,81 | 68,00 | 66,61 | 66,85 | 0,12% | - |
| 29.07.2025 | 68,06 | 68,36 | 66,48 | 66,77 | -1,88% | 50,00 |
| 28.07.2025 | 66,85 | 68,12 | 66,85 | 68,05 | 2,19% | - |
| 25.07.2025 | 65,98 | 66,63 | 65,58 | 66,59 | 1,34% | 10,00 |
| 24.07.2025 | 65,66 | 65,93 | 64,90 | 65,71 | -0,20% | 40,00 |
| 23.07.2025 | 65,98 | 66,92 | 65,47 | 65,84 | 0,23% | - |
| 22.07.2025 | 63,95 | 65,91 | 63,60 | 65,69 | 2,82% | 58,00 |
| 21.07.2025 | 64,03 | 64,86 | 63,00 | 63,89 | -0,22% | 151,00 |
| 18.07.2025 | 64,25 | 64,52 | 63,70 | 64,03 | -0,45% | 243,00 |
| 17.07.2025 | 63,80 | 65,28 | 63,80 | 64,32 | 0,86% | 554,00 |
| 16.07.2025 | 63,44 | 64,68 | 62,58 | 63,77 | 0,08% | 50,00 |
| 15.07.2025 | 65,24 | 65,73 | 63,62 | 63,72 | -2,43% | 50,00 |
| 14.07.2025 | 64,17 | 65,40 | 64,04 | 65,31 | 1,30% | - |
| 11.07.2025 | 64,90 | 65,24 | 63,90 | 64,47 | -0,91% | 25,00 |
| 10.07.2025 | 62,05 | 65,23 | 61,95 | 65,06 | 4,51% | 200,00 |
| 09.07.2025 | 59,88 | 63,04 | 59,88 | 62,25 | 3,85% | - |
| 08.07.2025 | 59,98 | 60,44 | 58,88 | 59,94 | -0,18% | 17,00 |
| 07.07.2025 | 59,64 | 60,16 | 59,27 | 60,05 | 0,94% | - |
| 04.07.2025 | 59,67 | 59,69 | 59,43 | 59,49 | -0,58% | - |
| 03.07.2025 | 58,50 | 60,19 | 58,43 | 59,84 | 2,48% | - |
| 02.07.2025 | 58,99 | 59,80 | 57,48 | 58,39 | -0,76% | 66,00 |
| 01.07.2025 | 58,06 | 59,45 | 57,30 | 58,84 | 1,17% | 2,00 |
| 30.06.2025 | 58,55 | 58,88 | 57,39 | 58,16 | -0,19% | - |
| 27.06.2025 | 58,03 | 58,76 | 57,76 | 58,27 | 0,74% | - |
| 26.06.2025 | 57,44 | 57,91 | 56,86 | 57,84 | 0,57% | 167,00 |
| 25.06.2025 | 59,18 | 59,33 | 57,43 | 57,51 | -2,64% | 16,00 |
| 24.06.2025 | 58,54 | 59,96 | 57,79 | 59,07 | 1,30% | - |
| 23.06.2025 | 57,72 | 58,61 | 57,14 | 58,31 | 0,88% | 8,00 |
| 20.06.2025 | 57,27 | 58,50 | 57,19 | 57,80 | 1,62% | - |
| 19.06.2025 | 57,44 | 57,44 | 56,88 | 56,88 | -1,04% | - |
| 18.06.2025 | 57,72 | 58,58 | 57,23 | 57,48 | -0,52% | - |
| 17.06.2025 | 60,08 | 60,12 | 57,64 | 57,78 | -4,12% | 6,00 |
| 16.06.2025 | 59,89 | 61,00 | 59,75 | 60,26 | 0,80% | - |
| 13.06.2025 | 60,47 | 61,39 | 59,63 | 59,78 | -1,90% | 100,00 |
| 12.06.2025 | 60,55 | 61,13 | 59,85 | 60,94 | -0,15% | - |
| 11.06.2025 | 61,46 | 62,89 | 61,02 | 61,03 | -0,94% | 14,00 |
| 10.06.2025 | 60,75 | 61,65 | 60,28 | 61,61 | 1,40% | 1,00 |
| 09.06.2025 | 60,71 | 62,13 | 60,02 | 60,76 | -0,33% | 330,00 |
| 06.06.2025 | 60,42 | 61,34 | 60,27 | 60,96 | 1,23% | - |
| 05.06.2025 | 60,57 | 61,51 | 59,51 | 60,22 | -0,66% | 110,00 |
| 04.06.2025 | 59,69 | 60,69 | 59,33 | 60,62 | 1,29% | 65,00 |
| 03.06.2025 | 58,79 | 59,86 | 58,22 | 59,85 | 1,72% | 151,00 |
| 02.06.2025 | 57,90 | 59,10 | 56,41 | 58,84 | 0,91% | 19,00 |
| 30.05.2025 | 57,92 | 58,41 | 57,13 | 58,31 | 1,22% | - |
| 29.05.2025 | 59,62 | 59,62 | 57,06 | 57,61 | -1,81% | 1,00 |
| 28.05.2025 | 58,18 | 58,78 | 57,74 | 58,67 | 0,84% | 10,00 |
| 27.05.2025 | 57,89 | 58,58 | 57,72 | 58,18 | 0,38% | - |
| 26.05.2025 | 57,66 | 58,04 | 57,64 | 57,96 | 0,91% | - |
| 23.05.2025 | 56,71 | 57,94 | 55,53 | 57,44 | 0,88% | - |
| 22.05.2025 | 56,82 | 57,54 | 56,58 | 56,94 | 0,05% | - |
| 21.05.2025 | 58,29 | 58,55 | 56,66 | 56,91 | -3,18% | - |
| 20.05.2025 | 59,28 | 59,89 | 58,64 | 58,78 | -1,09% | - |
| 19.05.2025 | 61,07 | 61,19 | 59,12 | 59,43 | -3,65% | 155,00 |
| 16.05.2025 | 59,92 | 62,10 | 59,90 | 61,68 | 2,71% | 24,00 |
| 15.05.2025 | 59,76 | 60,40 | 59,00 | 60,05 | -0,33% | 1,00 |
| 14.05.2025 | 61,91 | 61,98 | 59,92 | 60,25 | -2,70% | 1,00 |
| 13.05.2025 | 62,94 | 63,35 | 61,75 | 61,92 | -2,01% | - |
| 12.05.2025 | 60,14 | 63,31 | 60,08 | 63,19 | 6,54% | 6,00 |
| 09.05.2025 | 59,43 | 59,89 | 58,01 | 59,31 | -0,25% | 27,00 |
| 08.05.2025 | 56,19 | 60,97 | 56,15 | 59,46 | 1,04% | 4,00 |
| 07.05.2025 | 58,39 | 59,28 | 58,12 | 58,85 | 1,26% | 2,00 |
| 06.05.2025 | 59,03 | 59,13 | 58,11 | 58,12 | -1,79% | - |
| 05.05.2025 | 59,33 | 59,77 | 58,74 | 59,18 | -1,05% | 1,00 |
| 02.05.2025 | 58,37 | 60,06 | 57,97 | 59,81 | 2,55% | 2,00 |
| 30.04.2025 | 58,10 | 58,34 | 56,13 | 58,32 | 0,38% | 317,00 |
| 29.04.2025 | 56,99 | 58,26 | 56,90 | 58,10 | 2,34% | - |
| 28.04.2025 | 57,04 | 57,63 | 56,27 | 56,77 | -1,20% | - |
| 25.04.2025 | 57,24 | 57,88 | 56,57 | 57,46 | 0,84% | 18,00 |
| 24.04.2025 | 55,49 | 57,38 | 55,07 | 56,98 | 1,99% | - |
| 23.04.2025 | 54,98 | 58,01 | 54,80 | 55,87 | 3,25% | 100,00 |
| 22.04.2025 | 51,42 | 54,58 | 51,42 | 54,11 | 0,13% | 15,00 |
| 17.04.2025 | 54,50 | 54,82 | 53,16 | 54,04 | 0,32% | - |
| 16.04.2025 | 55,00 | 55,76 | 52,86 | 53,87 | -3,61% | - |
| 15.04.2025 | 54,26 | 56,09 | 53,77 | 55,89 | 2,74% | - |
| 14.04.2025 | 53,21 | 54,76 | 53,11 | 54,40 | 2,49% | - |
| 11.04.2025 | 54,42 | 54,65 | 51,64 | 53,08 | -2,32% | - |
| 10.04.2025 | 59,18 | 59,37 | 53,44 | 54,34 | -8,56% | 14,00 |
| 09.04.2025 | 53,01 | 59,61 | 51,35 | 59,43 | 8,99% | - |
| 08.04.2025 | 58,36 | 59,97 | 53,73 | 54,53 | -5,38% | 8,00 |
| 07.04.2025 | 57,56 | 61,55 | 56,52 | 57,63 | -3,34% | - |
| 04.04.2025 | 60,16 | 61,81 | 57,59 | 59,62 | -1,68% | - |
| 03.04.2025 | 62,25 | 62,43 | 58,85 | 60,64 | -5,77% | - |
| 02.04.2025 | 63,00 | 64,81 | 62,37 | 64,35 | 2,01% | - |