62,910€
-1,99%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 64,10 | 64,68 | 62,59 | 63,01 | -1,84% | - |
| 12.03.2025 | 62,70 | 64,76 | 62,66 | 64,19 | 2,41% | 93,00 |
| 11.03.2025 | 64,83 | 65,10 | 61,75 | 62,68 | -3,21% | - |
| 10.03.2025 | 67,95 | 67,97 | 63,46 | 64,76 | -5,02% | 145,00 |
| 07.03.2025 | 66,73 | 68,82 | 64,84 | 68,18 | 1,91% | 14,00 |
| 06.03.2025 | 69,59 | 69,59 | 66,54 | 66,90 | -3,95% | 99,00 |
| 05.03.2025 | 68,86 | 69,88 | 67,38 | 69,65 | 1,52% | 36,00 |
| 04.03.2025 | 68,79 | 70,07 | 65,96 | 68,61 | -0,16% | 264,00 |
| 03.03.2025 | 71,53 | 72,04 | 68,32 | 68,72 | -4,18% | 163,00 |
| 28.02.2025 | 71,03 | 72,13 | 69,72 | 71,72 | 1,00% | 15,00 |
| 27.02.2025 | 72,43 | 73,69 | 70,83 | 71,01 | -1,65% | - |
| 26.02.2025 | 71,36 | 73,02 | 71,00 | 72,20 | 1,53% | 77,00 |
| 25.02.2025 | 69,39 | 71,28 | 68,57 | 71,11 | 2,39% | 258,00 |
| 24.02.2025 | 68,90 | 70,76 | 68,29 | 69,45 | 0,83% | 130,00 |
| 21.02.2025 | 71,91 | 72,55 | 68,42 | 68,88 | -4,24% | 117,00 |
| 20.02.2025 | 73,38 | 73,88 | 70,80 | 71,93 | -2,18% | 50,00 |
| 19.02.2025 | 73,99 | 75,84 | 73,42 | 73,53 | -0,68% | - |
| 18.02.2025 | 73,53 | 74,94 | 73,23 | 74,03 | 0,67% | 50,00 |
| 17.02.2025 | 73,36 | 74,12 | 72,92 | 73,54 | 0,27% | 43,00 |
| 14.02.2025 | 72,17 | 73,36 | 70,69 | 73,34 | 1,61% | 363,00 |
| 13.02.2025 | 71,91 | 72,85 | 70,62 | 72,18 | 0,21% | 272,00 |
| 12.02.2025 | 75,47 | 75,47 | 65,88 | 72,03 | -10,85% | 750,00 |
| 11.02.2025 | 82,57 | 83,61 | 80,33 | 80,80 | -2,26% | 292,00 |
| 10.02.2025 | 82,02 | 83,23 | 81,65 | 82,67 | 1,00% | 169,00 |
| 07.02.2025 | 81,01 | 82,10 | 80,11 | 81,85 | 1,21% | 169,00 |
| 06.02.2025 | 80,11 | 81,82 | 79,89 | 80,87 | 1,38% | - |
| 05.02.2025 | 78,36 | 79,79 | 78,00 | 79,77 | 1,40% | 20,00 |
| 04.02.2025 | 76,97 | 79,05 | 76,42 | 78,67 | 2,00% | - |
| 03.02.2025 | 76,19 | 77,34 | 75,82 | 77,13 | 1,05% | 71,00 |
| 31.01.2025 | 78,05 | 78,45 | 76,03 | 76,33 | -1,93% | 119,00 |
| 30.01.2025 | 76,71 | 78,70 | 75,62 | 77,83 | 1,54% | 110,00 |
| 29.01.2025 | 77,83 | 78,52 | 75,83 | 76,65 | -1,57% | - |
| 28.01.2025 | 74,85 | 78,77 | 74,85 | 77,87 | 4,38% | 262,00 |
| 27.01.2025 | 72,88 | 74,65 | 71,67 | 74,60 | 1,88% | 10,00 |
| 24.01.2025 | 73,38 | 73,97 | 73,00 | 73,22 | -0,66% | - |
| 23.01.2025 | 72,90 | 73,80 | 72,30 | 73,71 | 1,00% | 60,00 |
| 22.01.2025 | 72,09 | 73,60 | 71,85 | 72,98 | 1,43% | 130,00 |
| 21.01.2025 | 71,98 | 73,18 | 71,53 | 71,95 | -0,14% | 276,00 |
| 20.01.2025 | 72,62 | 72,80 | 72,01 | 72,05 | -1,03% | 11,00 |
| 17.01.2025 | 71,57 | 73,48 | 71,55 | 72,80 | 2,08% | - |
| 16.01.2025 | 70,42 | 71,87 | 69,96 | 71,32 | 1,54% | - |
| 15.01.2025 | 66,99 | 71,71 | 66,89 | 70,24 | 4,93% | 14,00 |
| 14.01.2025 | 66,53 | 67,99 | 66,41 | 66,94 | 0,30% | 95,00 |
| 13.01.2025 | 66,83 | 66,93 | 64,99 | 66,74 | 0,00% | 100,00 |
| 10.01.2025 | 66,14 | 66,98 | 64,55 | 66,74 | 0,77% | 126,00 |
| 09.01.2025 | 66,19 | 66,68 | 66,05 | 66,23 | 0,12% | 65,00 |
| 08.01.2025 | 67,41 | 67,76 | 65,65 | 66,15 | -1,74% | 166,00 |
| 07.01.2025 | 69,33 | 69,78 | 67,00 | 67,32 | -3,09% | - |
| 06.01.2025 | 69,23 | 70,32 | 68,67 | 69,47 | 0,27% | 153,00 |
| 03.01.2025 | 68,32 | 69,31 | 67,80 | 69,28 | 1,61% | 36,00 |
| 02.01.2025 | 67,81 | 69,58 | 67,12 | 68,18 | -1,26% | 4.012,00 |
| 30.12.2024 | 69,56 | 69,72 | 68,97 | 69,05 | -1,00% | 4,00 |
| 27.12.2024 | 70,72 | 70,74 | 69,18 | 69,75 | -1,15% | 14,00 |
| 23.12.2024 | 70,90 | 71,48 | 69,92 | 70,56 | -0,17% | 1,00 |
| 20.12.2024 | 68,99 | 71,71 | 68,00 | 70,68 | 2,30% | 122,00 |
| 19.12.2024 | 69,78 | 71,07 | 69,08 | 69,09 | -1,20% | 334,00 |
| 18.12.2024 | 73,93 | 74,66 | 69,60 | 69,93 | -5,49% | 58,00 |
| 17.12.2024 | 74,53 | 75,68 | 73,59 | 73,99 | -0,96% | 4,00 |
| 16.12.2024 | 73,16 | 74,88 | 73,00 | 74,71 | 2,06% | 121,00 |
| 13.12.2024 | 73,81 | 74,36 | 72,88 | 73,20 | -1,03% | 112,00 |
| 12.12.2024 | 74,78 | 75,24 | 73,54 | 73,96 | -1,45% | 190,00 |
| 11.12.2024 | 74,85 | 75,98 | 74,40 | 75,05 | 0,32% | 20,00 |
| 10.12.2024 | 74,74 | 75,94 | 74,51 | 74,81 | 0,01% | 13,00 |
| 09.12.2024 | 75,14 | 75,79 | 74,63 | 74,80 | -0,41% | 245,00 |
| 06.12.2024 | 73,96 | 76,30 | 73,70 | 75,11 | 1,65% | 122,00 |
| 05.12.2024 | 75,43 | 75,61 | 73,89 | 73,89 | -2,11% | - |
| 04.12.2024 | 77,64 | 77,64 | 74,88 | 75,48 | -1,92% | 7,00 |
| 03.12.2024 | 76,83 | 77,43 | 75,89 | 76,96 | 0,27% | 11,00 |
| 02.12.2024 | 77,05 | 78,00 | 76,45 | 76,75 | -0,56% | 13,00 |
| 29.11.2024 | 78,19 | 79,13 | 77,12 | 77,18 | -1,33% | - |
| 28.11.2024 | 78,14 | 78,25 | 78,06 | 78,22 | 0,57% | - |
| 27.11.2024 | 78,15 | 78,68 | 76,87 | 77,78 | -0,47% | 80,00 |
| 26.11.2024 | 77,71 | 78,95 | 76,21 | 78,15 | 0,68% | 8,00 |
| 25.11.2024 | 77,53 | 79,32 | 76,38 | 77,62 | 0,05% | 1.038,00 |
| 22.11.2024 | 75,75 | 78,68 | 75,51 | 77,58 | 2,63% | 36,00 |
| 21.11.2024 | 71,11 | 76,10 | 70,84 | 75,59 | 6,29% | - |
| 20.11.2024 | 68,70 | 71,68 | 68,66 | 71,12 | 3,82% | 350,00 |
| 19.11.2024 | 66,91 | 68,62 | 66,15 | 68,50 | 2,44% | - |
| 18.11.2024 | 67,15 | 67,15 | 66,09 | 66,87 | -0,54% | 38,00 |
| 15.11.2024 | 67,95 | 68,28 | 66,29 | 67,23 | -1,81% | 121,00 |
| 14.11.2024 | 68,38 | 69,01 | 67,50 | 68,47 | 0,01% | 33,00 |
| 13.11.2024 | 67,64 | 69,03 | 66,59 | 68,46 | 1,06% | 356,00 |
| 12.11.2024 | 68,27 | 69,68 | 67,36 | 67,74 | -1,34% | 696,00 |
| 11.11.2024 | 66,57 | 68,83 | 66,57 | 68,66 | 3,31% | 65,00 |
| 08.11.2024 | 65,04 | 67,25 | 62,52 | 66,46 | 2,55% | 210,00 |
| 07.11.2024 | 59,71 | 66,02 | 58,53 | 64,81 | 23,61% | 143,00 |
| 06.11.2024 | 57,44 | 58,23 | 51,45 | 52,43 | -5,41% | 173,00 |
| 05.11.2024 | 53,84 | 55,44 | 53,42 | 55,43 | 3,11% | - |
| 04.11.2024 | 52,93 | 55,47 | 52,66 | 53,76 | 1,07% | 35,00 |
| 01.11.2024 | 53,42 | 54,61 | 52,94 | 53,19 | -0,37% | 1,00 |
| 31.10.2024 | 52,96 | 53,79 | 52,70 | 53,39 | 0,45% | - |
| 30.10.2024 | 52,20 | 53,85 | 52,00 | 53,15 | 1,68% | 20,00 |
| 29.10.2024 | 53,36 | 53,48 | 51,09 | 52,27 | -2,10% | 120,00 |
| 28.10.2024 | 53,50 | 54,20 | 53,24 | 53,39 | 0,24% | - |
| 25.10.2024 | 53,33 | 54,43 | 53,26 | 53,26 | 0,02% | - |
| 24.10.2024 | 53,23 | 54,49 | 53,11 | 53,25 | -0,08% | - |
| 23.10.2024 | 54,14 | 55,09 | 53,20 | 53,29 | -1,82% | 140,00 |
| 22.10.2024 | 56,13 | 57,31 | 54,16 | 54,28 | -3,52% | 40,00 |
| 21.10.2024 | 56,77 | 57,83 | 55,00 | 56,26 | -0,90% | 72,00 |
| 18.10.2024 | 55,93 | 57,10 | 55,25 | 56,77 | 1,39% | 134,00 |