68,718$
-1,04%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 69,59 | 70,43 | 67,83 | 68,95 | -0,71% | 453.145,00 |
| 01.07.2025 | 68,32 | 69,93 | 67,39 | 69,44 | 1,39% | 903.882,00 |
| 30.06.2025 | 68,72 | 68,72 | 67,49 | 68,49 | 0,43% | 261.865,00 |
| 27.06.2025 | 68,00 | 68,86 | 67,50 | 68,20 | 0,77% | 349.962,00 |
| 26.06.2025 | 67,33 | 67,76 | 66,55 | 67,68 | 1,00% | 261.199,00 |
| 25.06.2025 | 68,67 | 68,67 | 66,92 | 67,01 | -2,42% | 391.998,00 |
| 24.06.2025 | 67,67 | 69,77 | 67,00 | 68,67 | 1,76% | 739.071,00 |
| 23.06.2025 | 65,93 | 67,93 | 65,71 | 67,48 | 1,29% | 766.248,00 |
| 20.06.2025 | 66,49 | 67,30 | 66,15 | 66,62 | 1,00% | 638.877,00 |
| 18.06.2025 | 66,27 | 67,32 | 65,67 | 65,96 | -0,59% | 555.026,00 |
| 17.06.2025 | 69,00 | 69,20 | 66,16 | 66,35 | -4,81% | 686.567,00 |
| 16.06.2025 | 69,59 | 70,75 | 69,18 | 69,70 | 0,90% | 277.821,00 |
| 13.06.2025 | 69,44 | 70,40 | 68,83 | 69,08 | -2,21% | 364.523,00 |
| 12.06.2025 | 69,61 | 70,84 | 69,27 | 70,64 | 0,84% | 350.645,00 |
| 11.06.2025 | 70,86 | 72,16 | 70,05 | 70,05 | -0,48% | 409.603,00 |
| 10.06.2025 | 69,38 | 70,44 | 69,18 | 70,39 | 1,41% | 333.910,00 |
| 09.06.2025 | 69,50 | 69,65 | 68,53 | 69,41 | 0,00% | 372.330,00 |
| 06.06.2025 | 69,38 | 69,63 | 68,74 | 69,41 | 0,70% | 321.417,00 |
| 05.06.2025 | 69,04 | 70,40 | 68,25 | 68,93 | -0,32% | 414.032,00 |
| 04.06.2025 | 67,99 | 69,29 | 67,61 | 69,15 | 1,69% | 328.400,00 |
| 03.06.2025 | 67,37 | 68,06 | 66,68 | 68,00 | 0,97% | 351.751,00 |
| 02.06.2025 | 65,72 | 67,61 | 64,49 | 67,35 | 1,78% | 402.202,00 |
| 30.05.2025 | 65,12 | 66,29 | 64,52 | 66,17 | 0,96% | 352.403,00 |
| 29.05.2025 | 66,83 | 67,05 | 64,91 | 65,54 | -1,03% | 301.975,00 |
| 28.05.2025 | 65,91 | 66,37 | 65,57 | 66,22 | 0,47% | 239.742,00 |
| 27.05.2025 | 66,40 | 66,71 | 65,00 | 65,91 | 0,98% | 836.877,00 |
| 23.05.2025 | 63,79 | 65,57 | 63,25 | 65,27 | 1,57% | 531.364,00 |
| 22.05.2025 | 64,47 | 64,95 | 63,84 | 64,26 | -0,25% | 748.242,00 |
| 21.05.2025 | 65,55 | 66,41 | 64,23 | 64,42 | -2,88% | 543.951,00 |
| 20.05.2025 | 66,62 | 67,21 | 66,04 | 66,33 | -0,76% | 531.086,00 |
| 19.05.2025 | 66,71 | 67,56 | 66,47 | 66,84 | -2,79% | 525.360,00 |
| 16.05.2025 | 67,29 | 69,17 | 67,29 | 68,76 | 2,29% | 475.474,00 |
| 15.05.2025 | 66,92 | 67,69 | 65,99 | 67,22 | -0,04% | 618.620,00 |
| 14.05.2025 | 68,90 | 68,90 | 67,11 | 67,25 | -2,87% | 833.704,00 |
| 13.05.2025 | 70,26 | 70,68 | 69,12 | 69,24 | -1,20% | 565.449,00 |
| 12.05.2025 | 69,34 | 70,14 | 68,77 | 70,08 | 4,94% | 617.192,00 |
| 09.05.2025 | 66,06 | 67,40 | 65,48 | 66,78 | 0,04% | 628.660,00 |
| 08.05.2025 | 64,45 | 68,45 | 63,60 | 66,75 | 0,47% | 1.089.216,00 |
| 07.05.2025 | 66,85 | 67,36 | 65,87 | 66,44 | 0,58% | 1.013.561,00 |
| 06.05.2025 | 66,03 | 67,03 | 65,93 | 66,06 | -1,37% | 271.916,00 |
| 05.05.2025 | 66,43 | 67,72 | 66,43 | 66,98 | -0,96% | 309.114,00 |
| 02.05.2025 | 67,44 | 68,01 | 66,76 | 67,63 | 2,25% | 413.219,00 |
| 01.05.2025 | 66,43 | 67,34 | 66,11 | 66,14 | 0,24% | 255.432,00 |
| 30.04.2025 | 65,24 | 66,14 | 64,21 | 65,98 | -0,26% | 497.698,00 |
| 29.04.2025 | 64,91 | 66,33 | 64,91 | 66,15 | 2,00% | 287.347,00 |
| 28.04.2025 | 65,09 | 65,56 | 64,12 | 64,85 | -0,52% | 266.528,00 |
| 25.04.2025 | 64,70 | 65,79 | 64,29 | 65,19 | 0,57% | 212.724,00 |
| 24.04.2025 | 63,40 | 65,27 | 63,07 | 64,82 | 2,63% | 210.773,00 |
| 23.04.2025 | 64,00 | 65,81 | 63,04 | 63,16 | 2,23% | 335.630,00 |
| 22.04.2025 | 60,61 | 62,45 | 60,30 | 61,78 | 3,94% | 307.376,00 |
| 21.04.2025 | 60,33 | 60,95 | 59,20 | 59,44 | -3,33% | 454.236,00 |
| 17.04.2025 | 61,37 | 62,17 | 61,09 | 61,49 | 0,11% | 254.715,00 |
| 16.04.2025 | 62,14 | 62,63 | 60,27 | 61,42 | -2,60% | 319.463,00 |
| 15.04.2025 | 61,72 | 63,42 | 61,72 | 63,06 | 2,17% | 371.376,00 |
| 14.04.2025 | 61,79 | 62,00 | 60,51 | 61,72 | 2,39% | 362.516,00 |
| 11.04.2025 | 60,62 | 60,62 | 58,63 | 60,28 | -0,90% | 583.737,00 |
| 10.04.2025 | 63,00 | 63,34 | 59,86 | 60,83 | -6,42% | 469.384,00 |
| 09.04.2025 | 58,45 | 65,19 | 56,63 | 65,00 | 8,80% | 1.339.043,00 |
| 08.04.2025 | 65,22 | 65,37 | 58,86 | 59,74 | -5,04% | 1.058.497,00 |
| 07.04.2025 | 62,04 | 67,40 | 61,94 | 62,91 | -3,69% | 969.990,00 |
| 04.04.2025 | 64,86 | 67,93 | 63,36 | 65,32 | -2,27% | 1.047.434,00 |
| 03.04.2025 | 66,04 | 68,15 | 65,42 | 66,84 | -4,17% | 552.162,00 |
| 02.04.2025 | 67,27 | 70,33 | 67,27 | 69,75 | 2,47% | 290.205,00 |
| 01.04.2025 | 66,82 | 68,70 | 66,56 | 68,07 | 1,78% | 387.466,00 |
| 31.03.2025 | 66,02 | 67,16 | 64,65 | 66,88 | -0,48% | 517.828,00 |
| 28.03.2025 | 69,07 | 69,08 | 66,72 | 67,20 | -2,33% | 301.469,00 |
| 27.03.2025 | 69,91 | 70,23 | 68,68 | 68,80 | -1,83% | 497.924,00 |
| 26.03.2025 | 72,26 | 72,74 | 69,87 | 70,08 | -2,76% | 297.011,00 |
| 25.03.2025 | 72,42 | 72,93 | 71,30 | 72,07 | -0,32% | 462.583,00 |
| 24.03.2025 | 71,11 | 72,59 | 70,57 | 72,30 | 3,61% | 479.988,00 |
| 21.03.2025 | 68,39 | 70,29 | 67,94 | 69,78 | 0,74% | 1.407.858,00 |
| 20.03.2025 | 68,40 | 71,69 | 68,03 | 69,27 | 0,61% | 417.091,00 |
| 19.03.2025 | 67,62 | 69,99 | 66,41 | 68,85 | 1,53% | 458.620,00 |
| 18.03.2025 | 68,00 | 68,62 | 67,37 | 67,81 | -1,58% | 552.826,00 |
| 17.03.2025 | 68,18 | 69,67 | 67,73 | 68,90 | 0,58% | 759.455,00 |
| 14.03.2025 | 67,64 | 69,04 | 67,46 | 68,50 | 3,15% | 629.916,00 |
| 13.03.2025 | 69,68 | 70,15 | 66,34 | 66,41 | -5,01% | 602.754,00 |
| 12.03.2025 | 70,45 | 70,59 | 68,66 | 69,91 | 2,18% | 466.297,00 |
| 11.03.2025 | 70,29 | 71,00 | 67,47 | 68,42 | -2,49% | 791.432,00 |
| 10.03.2025 | 71,92 | 72,63 | 68,74 | 70,17 | -4,98% | 914.518,00 |
| 07.03.2025 | 72,29 | 74,64 | 70,34 | 73,85 | 2,37% | 781.232,00 |
| 06.03.2025 | 73,93 | 74,96 | 71,82 | 72,14 | -4,01% | 676.504,00 |
| 05.03.2025 | 72,62 | 75,43 | 72,38 | 75,15 | 3,23% | 613.492,00 |
| 04.03.2025 | 70,73 | 74,45 | 69,31 | 72,80 | 1,04% | 1.186.484,00 |
| 03.03.2025 | 74,44 | 75,45 | 71,50 | 72,05 | -3,15% | 764.302,00 |
| 28.02.2025 | 73,46 | 74,77 | 72,65 | 74,39 | 0,69% | 808.293,00 |
| 27.02.2025 | 76,08 | 76,88 | 73,67 | 73,88 | -2,40% | 795.816,00 |
| 26.02.2025 | 75,10 | 76,54 | 75,10 | 75,70 | 1,31% | 521.921,00 |
| 25.02.2025 | 72,38 | 74,95 | 71,88 | 74,72 | 2,85% | 1.016.123,00 |
| 24.02.2025 | 72,23 | 74,13 | 71,47 | 72,65 | 0,85% | 751.603,00 |
| 21.02.2025 | 75,72 | 75,72 | 71,66 | 72,04 | -4,52% | 623.455,00 |
| 20.02.2025 | 76,39 | 77,27 | 73,91 | 75,45 | -1,57% | 687.293,00 |
| 19.02.2025 | 76,45 | 79,05 | 76,44 | 76,65 | -0,84% | 744.277,00 |
| 18.02.2025 | 76,89 | 78,35 | 76,58 | 77,30 | 0,27% | 788.861,00 |
| 17.02.2025 | 77,08 | 77,09 | 76,99 | 77,09 | 0,26% | - |
| 14.02.2025 | 75,44 | 77,00 | 74,21 | 76,89 | 1,98% | 721.451,00 |
| 13.02.2025 | 74,47 | 75,67 | 73,64 | 75,40 | 0,71% | 1.164.907,00 |
| 12.02.2025 | 73,09 | 76,82 | 68,18 | 74,87 | -10,70% | 2.404.671,00 |
| 11.02.2025 | 84,98 | 86,58 | 83,10 | 83,84 | -1,70% | 1.449.197,00 |
| 10.02.2025 | 85,14 | 85,89 | 84,53 | 85,29 | 0,98% | 673.805,00 |