31,325€
-2,09%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 32,43 | 32,43 | 30,76 | 31,22 | -2,44% | 16,00 |
| 19.08.2026 | 30,18 | 32,71 | 30,15 | 32,00 | 4,15% | - |
| 18.08.2026 | 29,59 | 30,86 | 29,41 | 30,72 | 3,63% | 41,00 |
| 17.08.2026 | 30,32 | 30,32 | 29,29 | 29,65 | -2,82% | 111,00 |
| 14.08.2026 | 31,41 | 31,48 | 30,16 | 30,51 | -3,68% | - |
| 13.08.2026 | 29,10 | 31,69 | 28,92 | 31,67 | 9,62% | 353,00 |
| 12.08.2026 | 29,81 | 29,81 | 28,42 | 28,89 | -3,10% | 162,00 |
| 11.08.2026 | 29,50 | 30,40 | 28,67 | 29,82 | 1,52% | 503,00 |
| 10.08.2026 | 29,28 | 30,13 | 28,67 | 29,37 | 1,08% | 80,00 |
| 07.08.2026 | 29,27 | 30,36 | 28,88 | 29,06 | 1,70% | - |
| 06.08.2026 | 29,37 | 29,59 | 26,55 | 28,57 | -10,37% | 561,00 |
| 05.08.2026 | 32,21 | 32,52 | 31,65 | 31,88 | -0,31% | - |
| 04.08.2026 | 31,17 | 32,00 | 30,83 | 31,98 | 3,35% | 222,00 |
| 03.08.2026 | 30,22 | 31,35 | 30,16 | 30,94 | 2,62% | 131,00 |
| 31.07.2026 | 29,71 | 30,21 | 29,20 | 30,15 | 4,67% | - |
| 30.07.2026 | 29,97 | 30,09 | 28,14 | 28,81 | -5,51% | - |
| 29.07.2026 | 29,61 | 30,64 | 28,60 | 30,49 | 3,51% | 90,00 |
| 28.07.2026 | 28,15 | 29,64 | 28,15 | 29,45 | 2,90% | - |
| 27.07.2026 | 27,09 | 28,68 | 27,09 | 28,62 | 4,87% | 100,00 |
| 24.07.2026 | 26,00 | 27,30 | 26,00 | 27,29 | 5,22% | 21,00 |
| 23.07.2026 | 27,39 | 27,52 | 25,81 | 25,94 | -5,86% | 413,00 |
| 22.07.2026 | 27,87 | 28,07 | 27,16 | 27,55 | -1,17% | 100,00 |
| 21.07.2026 | 28,86 | 28,89 | 27,60 | 27,88 | -3,19% | - |
| 20.07.2026 | 29,44 | 29,59 | 28,33 | 28,80 | -0,67% | 46,00 |
| 17.07.2026 | 29,50 | 29,86 | 28,74 | 28,99 | -2,36% | - |
| 16.07.2026 | 29,42 | 30,06 | 29,12 | 29,69 | 2,01% | - |
| 15.07.2026 | 27,82 | 29,80 | 27,81 | 29,11 | 3,41% | 1,00 |
| 14.07.2026 | 28,00 | 28,54 | 27,42 | 28,15 | 0,81% | - |
| 13.07.2026 | 27,96 | 28,71 | 27,40 | 27,92 | -2,36% | 20,00 |
| 10.07.2026 | 29,03 | 29,93 | 28,58 | 28,60 | -1,18% | - |
| 09.07.2026 | 28,16 | 29,07 | 27,75 | 28,94 | 4,44% | - |
| 08.07.2026 | 28,57 | 28,70 | 27,45 | 27,71 | -4,30% | 360,00 |
| 07.07.2026 | 28,82 | 29,84 | 28,78 | 28,95 | -0,86% | 1.346,00 |
| 06.07.2026 | 29,45 | 29,49 | 28,68 | 29,20 | -0,53% | 1.000,00 |
| 03.07.2026 | 29,24 | 29,45 | 29,24 | 29,36 | 1,02% | 100,00 |
| 02.07.2026 | 28,67 | 29,45 | 28,56 | 29,06 | 0,21% | 1,00 |
| 01.07.2026 | 27,39 | 29,32 | 27,39 | 29,00 | 7,97% | 459,00 |
| 30.06.2026 | 27,56 | 27,62 | 26,12 | 26,86 | -1,70% | 100,00 |
| 29.06.2026 | 27,48 | 27,52 | 26,87 | 27,33 | 0,90% | 1,00 |
| 26.06.2026 | 25,56 | 27,24 | 25,52 | 27,08 | 3,89% | - |
| 25.06.2026 | 26,84 | 26,96 | 25,88 | 26,07 | -4,92% | 1.040,00 |
| 24.06.2026 | 27,03 | 28,50 | 26,84 | 27,42 | 1,86% | 2.028,00 |
| 23.06.2026 | 26,63 | 27,33 | 26,45 | 26,92 | 0,02% | 241,00 |
| 22.06.2026 | 28,27 | 28,66 | 26,74 | 26,91 | -4,76% | 700,00 |
| 19.06.2026 | 28,33 | 28,37 | 28,26 | 28,26 | -0,81% | - |
| 18.06.2026 | 28,15 | 28,64 | 27,67 | 28,49 | -4,52% | 30,00 |
| 17.06.2026 | 28,87 | 29,92 | 28,66 | 29,84 | 4,14% | 420,00 |
| 16.06.2026 | 28,25 | 28,76 | 27,77 | 28,65 | 2,14% | 149,00 |
| 15.06.2026 | 28,21 | 29,49 | 27,89 | 28,05 | -0,99% | 102,00 |
| 12.06.2026 | 28,62 | 28,89 | 27,52 | 28,33 | 2,18% | - |
| 11.06.2026 | 29,62 | 29,81 | 27,62 | 27,73 | -7,63% | 644,00 |
| 10.06.2026 | 30,98 | 31,10 | 29,97 | 30,02 | -1,86% | 26,00 |
| 08.06.2026 | 30,59 | 31,10 | 29,88 | 30,59 | -0,29% | 216,00 |
| 05.06.2026 | 30,98 | 31,58 | 30,32 | 30,68 | -0,54% | 99,00 |
| 04.06.2026 | 30,68 | 31,80 | 30,40 | 30,84 | 1,51% | 2,00 |
| 03.06.2026 | 31,54 | 31,70 | 29,88 | 30,38 | -3,51% | 210,00 |
| 02.06.2026 | 31,19 | 32,14 | 30,21 | 31,49 | 1,37% | 242,00 |
| 01.06.2026 | 30,36 | 31,11 | 30,07 | 31,06 | 0,96% | 399,00 |
| 29.05.2026 | 30,76 | 31,16 | 30,35 | 30,77 | -0,10% | 82,00 |
| 28.05.2026 | 31,33 | 31,63 | 30,68 | 30,80 | -1,06% | 66,00 |
| 27.05.2026 | 30,87 | 32,71 | 30,71 | 31,13 | -0,94% | 403,00 |
| 26.05.2026 | 31,88 | 32,27 | 31,09 | 31,42 | -1,75% | 349,00 |
| 25.05.2026 | 31,93 | 32,01 | 31,93 | 31,98 | 1,23% | - |
| 22.05.2026 | 32,17 | 32,44 | 31,32 | 31,59 | -0,97% | 160,00 |
| 21.05.2026 | 31,75 | 31,94 | 30,83 | 31,90 | 1,56% | 150,00 |
| 20.05.2026 | 31,40 | 31,72 | 30,36 | 31,41 | -0,29% | 300,00 |
| 19.05.2026 | 32,27 | 33,10 | 31,16 | 31,50 | -2,52% | - |
| 18.05.2026 | 32,49 | 33,98 | 32,01 | 32,32 | -1,67% | - |
| 15.05.2026 | 32,43 | 33,21 | 32,09 | 32,87 | 0,54% | 1,00 |
| 14.05.2026 | 33,31 | 33,54 | 32,43 | 32,69 | -3,16% | 12,00 |
| 13.05.2026 | 33,96 | 34,18 | 32,70 | 33,76 | -0,12% | 12,00 |
| 12.05.2026 | 34,52 | 34,99 | 33,67 | 33,80 | -1,86% | 858,00 |
| 11.05.2026 | 36,02 | 36,05 | 34,34 | 34,44 | -3,26% | 6,00 |
| 08.05.2026 | 37,59 | 37,62 | 35,37 | 35,60 | -6,09% | 100,00 |
| 07.05.2026 | 35,77 | 38,21 | 35,77 | 37,91 | -2,37% | 300,00 |
| 06.05.2026 | 37,48 | 39,02 | 37,44 | 38,83 | 4,03% | 300,00 |
| 05.05.2026 | 38,04 | 38,28 | 37,30 | 37,32 | -1,65% | 32,00 |
| 04.05.2026 | 38,83 | 39,11 | 37,91 | 37,95 | 0,48% | 23,00 |
| 30.04.2026 | 37,02 | 37,83 | 36,63 | 37,77 | 2,52% | 47,00 |
| 29.04.2026 | 38,46 | 38,46 | 36,83 | 36,84 | -3,10% | - |
| 28.04.2026 | 39,05 | 39,65 | 37,98 | 38,02 | -2,90% | - |
| 27.04.2026 | 38,84 | 39,52 | 38,62 | 39,15 | 0,40% | - |
| 24.04.2026 | 38,04 | 39,04 | 37,89 | 39,00 | 1,89% | - |
| 23.04.2026 | 39,13 | 39,46 | 37,45 | 38,27 | -2,17% | 26,00 |
| 22.04.2026 | 40,75 | 40,75 | 38,82 | 39,12 | -1,35% | - |
| 21.04.2026 | 40,34 | 41,18 | 39,54 | 39,66 | -1,00% | 151,00 |
| 20.04.2026 | 39,73 | 40,10 | 39,24 | 40,06 | 0,58% | 51,00 |
| 17.04.2026 | 37,50 | 39,94 | 37,50 | 39,83 | 6,57% | 435,00 |
| 16.04.2026 | 37,01 | 37,88 | 36,70 | 37,37 | 0,78% | 107,00 |
| 15.04.2026 | 34,76 | 37,12 | 34,76 | 37,08 | 5,37% | 173,00 |
| 14.04.2026 | 34,54 | 36,17 | 34,42 | 35,19 | 2,19% | 20,00 |
| 13.04.2026 | 33,97 | 34,94 | 33,67 | 34,44 | 2,04% | 670,00 |
| 10.04.2026 | 34,74 | 35,08 | 33,72 | 33,75 | -1,36% | - |
| 09.04.2026 | 35,62 | 35,62 | 34,11 | 34,21 | -4,21% | - |
| 08.04.2026 | 35,84 | 37,47 | 35,53 | 35,72 | 0,49% | 316,00 |
| 07.04.2026 | 36,25 | 36,35 | 35,10 | 35,54 | 1,14% | 200,00 |
| 02.04.2026 | 34,70 | 36,42 | 34,12 | 35,14 | -1,04% | 512,00 |
| 01.04.2026 | 35,85 | 36,21 | 34,37 | 35,51 | -0,59% | 2,00 |
| 31.03.2026 | 35,72 | 36,53 | 34,78 | 35,72 | 0,39% | 100,00 |
| 30.03.2026 | 35,20 | 36,21 | 35,20 | 35,58 | 1,34% | - |