61,370€
0,20%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 61,65 | 61,65 | 61,39 | 61,39 | 0,23% | - |
| 13.03.2025 | 64,00 | 64,68 | 61,14 | 61,25 | -4,55% | - |
| 12.03.2025 | 63,03 | 64,76 | 62,66 | 64,17 | 2,36% | - |
| 11.03.2025 | 64,83 | 65,06 | 61,74 | 62,69 | -3,26% | - |
| 10.03.2025 | 68,04 | 68,04 | 63,47 | 64,80 | -4,96% | - |
| 07.03.2025 | 66,93 | 68,82 | 64,84 | 68,18 | 2,00% | - |
| 06.03.2025 | 69,65 | 69,65 | 66,54 | 66,84 | -4,02% | - |
| 05.03.2025 | 67,80 | 69,88 | 67,39 | 69,64 | 1,50% | - |
| 04.03.2025 | 68,71 | 70,07 | 65,97 | 68,61 | -0,17% | - |
| 03.03.2025 | 71,99 | 71,99 | 68,32 | 68,73 | -4,18% | - |
| 28.02.2025 | 71,02 | 72,13 | 69,69 | 71,73 | 0,99% | - |
| 27.02.2025 | 72,21 | 73,69 | 70,82 | 71,03 | -1,62% | 80,00 |
| 26.02.2025 | 71,06 | 73,03 | 71,00 | 72,20 | 1,52% | - |
| 25.02.2025 | 69,41 | 71,28 | 68,56 | 71,12 | 2,35% | - |
| 24.02.2025 | 68,89 | 70,76 | 68,27 | 69,49 | 0,89% | 37,00 |
| 21.02.2025 | 71,86 | 73,39 | 68,50 | 68,88 | -4,24% | - |
| 20.02.2025 | 73,55 | 73,88 | 70,80 | 71,93 | -2,16% | - |
| 19.02.2025 | 74,00 | 75,83 | 73,40 | 73,52 | -0,66% | - |
| 18.02.2025 | 73,36 | 74,94 | 73,23 | 74,01 | 0,61% | - |
| 17.02.2025 | 72,96 | 73,60 | 72,96 | 73,56 | 0,34% | 2,00 |
| 14.02.2025 | 72,05 | 73,37 | 70,69 | 73,31 | 1,57% | - |
| 13.02.2025 | 71,81 | 72,86 | 70,62 | 72,18 | 0,21% | 4,00 |
| 12.02.2025 | 76,06 | 76,06 | 65,92 | 72,03 | -10,85% | - |
| 11.02.2025 | 82,62 | 83,69 | 80,33 | 80,80 | -2,24% | 25,00 |
| 10.02.2025 | 80,91 | 83,24 | 80,91 | 82,65 | 0,98% | - |
| 07.02.2025 | 81,21 | 82,15 | 80,11 | 81,85 | 1,21% | - |
| 06.02.2025 | 79,57 | 81,90 | 79,57 | 80,87 | 1,39% | - |
| 05.02.2025 | 78,68 | 79,79 | 78,00 | 79,76 | 1,40% | - |
| 04.02.2025 | 77,48 | 79,05 | 76,06 | 78,66 | 2,00% | - |
| 03.02.2025 | 75,76 | 77,35 | 75,76 | 77,12 | 1,03% | - |
| 31.01.2025 | 77,89 | 78,45 | 76,03 | 76,33 | -1,93% | - |
| 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% | - |