77,890€
1,62%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 76,88 | 78,71 | 75,62 | 77,83 | 1,54% | 10,00 |
| 29.01.2025 | 77,90 | 78,57 | 75,82 | 76,65 | -1,57% | - |
| 28.01.2025 | 74,64 | 78,78 | 74,35 | 77,87 | 4,33% | - |
| 27.01.2025 | 73,23 | 74,67 | 71,67 | 74,64 | 1,97% | 10,00 |
| 24.01.2025 | 73,72 | 74,03 | 73,00 | 73,20 | -0,65% | - |
| 23.01.2025 | 72,57 | 73,80 | 72,30 | 73,68 | 0,95% | - |
| 22.01.2025 | 72,35 | 73,61 | 71,85 | 72,99 | 1,39% | - |
| 21.01.2025 | 72,11 | 73,32 | 71,52 | 71,99 | -0,17% | - |
| 20.01.2025 | 72,85 | 72,85 | 72,01 | 72,11 | -0,95% | - |
| 17.01.2025 | 71,39 | 73,48 | 71,39 | 72,80 | 2,05% | - |
| 16.01.2025 | 70,30 | 71,87 | 69,96 | 71,34 | 1,57% | - |
| 15.01.2025 | 66,86 | 71,72 | 66,86 | 70,24 | 4,90% | 72,00 |
| 14.01.2025 | 66,73 | 67,99 | 66,44 | 66,96 | 0,33% | - |
| 13.01.2025 | 66,49 | 66,91 | 64,99 | 66,74 | -0,09% | - |
| 10.01.2025 | 66,17 | 67,02 | 64,54 | 66,80 | 0,95% | - |
| 09.01.2025 | 66,19 | 66,30 | 66,05 | 66,17 | 0,05% | - |
| 08.01.2025 | 67,34 | 67,76 | 65,61 | 66,14 | -1,77% | - |
| 07.01.2025 | 69,46 | 69,87 | 66,99 | 67,33 | -3,11% | - |
| 06.01.2025 | 69,27 | 70,32 | 68,56 | 69,49 | 0,30% | - |
| 03.01.2025 | 68,27 | 69,31 | 67,80 | 69,28 | 1,61% | - |
| 02.01.2025 | 69,58 | 69,58 | 67,13 | 68,18 | -1,26% | 200,00 |
| 30.12.2024 | 69,78 | 69,78 | 68,97 | 69,05 | -0,50% | - |
| 27.12.2024 | 70,87 | 71,01 | 69,27 | 69,40 | -2,07% | - |
| 23.12.2024 | 70,77 | 71,48 | 69,89 | 70,87 | 0,25% | - |
| 20.12.2024 | 69,13 | 71,72 | 68,01 | 70,69 | 2,26% | - |
| 19.12.2024 | 69,96 | 71,05 | 69,05 | 69,13 | -1,10% | - |
| 18.12.2024 | 74,59 | 74,66 | 69,59 | 69,90 | -6,30% | - |
| 17.12.2024 | 74,78 | 75,58 | 73,59 | 74,60 | -0,23% | 6,00 |
| 16.12.2024 | 72,90 | 75,47 | 72,90 | 74,77 | 2,35% | - |
| 13.12.2024 | 73,96 | 74,44 | 72,87 | 73,05 | -1,28% | - |
| 12.12.2024 | 74,63 | 75,24 | 73,53 | 74,00 | -0,82% | - |
| 11.12.2024 | 75,28 | 75,95 | 74,55 | 74,61 | -0,90% | - |
| 10.12.2024 | 74,79 | 75,92 | 74,16 | 75,29 | 0,67% | - |
| 09.12.2024 | 74,57 | 75,79 | 74,57 | 74,79 | 0,17% | 2,00 |
| 06.12.2024 | 73,60 | 76,30 | 73,60 | 74,66 | 1,44% | - |
| 05.12.2024 | 75,36 | 75,78 | 73,25 | 73,60 | -2,32% | - |
| 04.12.2024 | 77,01 | 77,49 | 74,89 | 75,35 | -2,14% | - |
| 03.12.2024 | 76,77 | 77,45 | 75,89 | 77,00 | 0,29% | - |
| 02.12.2024 | 77,07 | 78,02 | 76,46 | 76,78 | -0,53% | - |
| 29.11.2024 | 78,21 | 79,22 | 77,12 | 77,19 | -1,30% | - |
| 28.11.2024 | 78,26 | 78,41 | 78,06 | 78,21 | -0,06% | 25,00 |
| 27.11.2024 | 78,06 | 78,69 | 76,87 | 78,26 | 0,10% | - |
| 26.11.2024 | 76,59 | 78,97 | 75,99 | 78,18 | 1,09% | - |
| 25.11.2024 | 77,78 | 79,33 | 76,48 | 77,34 | -0,54% | 150,00 |
| 22.11.2024 | 74,39 | 78,59 | 74,39 | 77,76 | 3,02% | - |
| 21.11.2024 | 70,82 | 76,12 | 70,76 | 75,48 | 6,03% | - |
| 20.11.2024 | 68,81 | 71,68 | 68,66 | 71,19 | 3,46% | - |
| 19.11.2024 | 66,57 | 68,94 | 66,15 | 68,81 | 3,36% | - |
| 18.11.2024 | 66,87 | 67,15 | 66,07 | 66,57 | -0,45% | - |
| 15.11.2024 | 68,47 | 68,47 | 66,27 | 66,87 | -2,32% | - |
| 14.11.2024 | 68,39 | 69,01 | 67,56 | 68,46 | 0,10% | - |
| 13.11.2024 | 67,77 | 69,01 | 66,62 | 68,39 | 1,03% | - |
| 12.11.2024 | 68,79 | 69,65 | 67,36 | 67,69 | -1,60% | - |
| 11.11.2024 | 66,58 | 68,83 | 66,55 | 68,79 | 3,32% | - |
| 08.11.2024 | 64,97 | 67,27 | 62,65 | 66,58 | 2,49% | - |
| 07.11.2024 | 58,52 | 66,02 | 57,50 | 64,96 | 10,83% | - |
| 06.11.2024 | 56,52 | 58,79 | 50,95 | 58,61 | 5,74% | - |
| 05.11.2024 | 53,78 | 55,73 | 53,42 | 55,43 | 3,07% | - |
| 04.11.2024 | 53,12 | 55,47 | 52,66 | 53,78 | 1,26% | - |
| 01.11.2024 | 53,56 | 54,61 | 52,93 | 53,11 | -0,84% | - |
| 31.10.2024 | 53,08 | 53,79 | 52,70 | 53,56 | 0,90% | - |
| 30.10.2024 | 52,21 | 53,85 | 52,00 | 53,08 | 1,67% | 20,00 |
| 29.10.2024 | 53,48 | 53,48 | 51,09 | 52,21 | -2,34% | - |
| 28.10.2024 | 53,08 | 54,19 | 53,07 | 53,46 | 0,70% | - |
| 25.10.2024 | 53,34 | 54,44 | 53,08 | 53,09 | -0,24% | 35,00 |
| 24.10.2024 | 53,38 | 54,50 | 53,11 | 53,22 | -0,28% | - |
| 23.10.2024 | 54,37 | 55,12 | 53,11 | 53,37 | -1,84% | - |
| 22.10.2024 | 56,27 | 57,31 | 54,21 | 54,37 | -3,85% | - |
| 21.10.2024 | 56,99 | 57,84 | 54,98 | 56,55 | -0,75% | - |
| 18.10.2024 | 56,00 | 57,27 | 55,25 | 56,98 | 1,75% | - |
| 17.10.2024 | 56,37 | 57,57 | 54,75 | 56,00 | -0,66% | - |
| 16.10.2024 | 56,43 | 57,23 | 55,93 | 56,37 | -0,18% | - |
| 15.10.2024 | 55,80 | 57,10 | 55,47 | 56,47 | 1,20% | - |
| 14.10.2024 | 55,67 | 56,36 | 54,64 | 55,80 | 0,56% | - |
| 11.10.2024 | 53,80 | 55,69 | 53,57 | 55,49 | 3,10% | - |
| 10.10.2024 | 53,68 | 54,05 | 52,12 | 53,82 | 0,22% | - |
| 09.10.2024 | 54,97 | 55,17 | 53,12 | 53,70 | -2,40% | - |
| 08.10.2024 | 53,70 | 56,04 | 53,47 | 55,02 | 2,48% | 100,00 |
| 07.10.2024 | 55,44 | 55,63 | 52,98 | 53,69 | -3,30% | - |
| 04.10.2024 | 55,98 | 57,49 | 55,03 | 55,52 | -0,86% | - |
| 03.10.2024 | 55,82 | 56,08 | 54,92 | 56,00 | 0,29% | - |
| 02.10.2024 | 56,69 | 56,87 | 55,34 | 55,84 | -1,57% | - |
| 01.10.2024 | 55,62 | 57,18 | 55,30 | 56,73 | 1,89% | - |
| 30.09.2024 | 56,83 | 57,30 | 55,17 | 55,68 | -2,09% | - |
| 27.09.2024 | 56,85 | 57,86 | 56,32 | 56,87 | -0,02% | - |
| 26.09.2024 | 57,48 | 59,16 | 56,73 | 56,88 | -1,03% | - |
| 25.09.2024 | 58,29 | 58,68 | 57,08 | 57,47 | -1,54% | - |
| 24.09.2024 | 57,28 | 58,47 | 56,85 | 58,37 | 1,94% | - |
| 23.09.2024 | 58,29 | 59,17 | 57,13 | 57,26 | -1,97% | - |
| 20.09.2024 | 58,99 | 59,77 | 57,85 | 58,41 | -0,88% | - |
| 19.09.2024 | 56,83 | 59,99 | 56,83 | 58,93 | 3,48% | - |
| 18.09.2024 | 54,79 | 58,64 | 54,02 | 56,95 | 3,98% | 15,00 |
| 17.09.2024 | 54,47 | 55,98 | 53,95 | 54,77 | 0,55% | - |
| 16.09.2024 | 52,25 | 54,86 | 51,77 | 54,47 | 4,33% | - |
| 13.09.2024 | 49,36 | 52,54 | 49,36 | 52,21 | 6,42% | 100,00 |
| 12.09.2024 | 49,35 | 49,76 | 48,61 | 49,06 | -0,37% | - |
| 11.09.2024 | 49,31 | 49,45 | 47,43 | 49,24 | -0,14% | - |
| 10.09.2024 | 47,55 | 49,37 | 47,22 | 49,31 | 3,77% | - |
| 09.09.2024 | 46,48 | 47,78 | 46,48 | 47,52 | 2,24% | - |
| 06.09.2024 | 46,78 | 48,50 | 46,19 | 46,48 | -0,58% | - |