79,875$
-1,69%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 81,49 | 81,77 | 78,90 | 79,76 | -1,83% | 381.303,00 |
| 28.01.2025 | 78,40 | 82,20 | 78,01 | 81,25 | 3,64% | 519.400,00 |
| 27.01.2025 | 75,67 | 78,40 | 75,45 | 78,40 | 2,04% | 477.051,00 |
| 24.01.2025 | 76,92 | 77,68 | 76,58 | 76,83 | 0,08% | 183.524,00 |
| 23.01.2025 | 75,49 | 76,87 | 75,17 | 76,77 | 0,97% | 261.745,00 |
| 22.01.2025 | 75,02 | 76,71 | 75,02 | 76,03 | 1,35% | 247.281,00 |
| 21.01.2025 | 75,55 | 76,12 | 74,59 | 75,02 | 0,25% | 290.678,00 |
| 17.01.2025 | 74,85 | 75,60 | 74,08 | 74,83 | 1,74% | 354.018,00 |
| 16.01.2025 | 72,32 | 74,05 | 71,89 | 73,55 | 1,64% | 304.803,00 |
| 15.01.2025 | 72,10 | 74,13 | 71,85 | 72,36 | 4,99% | 566.639,00 |
| 14.01.2025 | 68,71 | 69,87 | 68,19 | 68,92 | 1,19% | 423.231,00 |
| 13.01.2025 | 67,48 | 68,21 | 66,26 | 68,11 | -0,39% | 488.464,00 |
| 10.01.2025 | 67,01 | 68,63 | 66,25 | 68,38 | 0,18% | 276.595,00 |
| 08.01.2025 | 69,39 | 69,39 | 67,60 | 68,26 | -2,02% | 570.626,00 |
| 07.01.2025 | 72,40 | 72,50 | 69,33 | 69,67 | -3,44% | 640.393,00 |
| 06.01.2025 | 71,92 | 73,03 | 71,73 | 72,15 | 1,05% | 245.160,00 |
| 03.01.2025 | 70,33 | 71,44 | 69,81 | 71,40 | 1,88% | 219.531,00 |
| 02.01.2025 | 71,22 | 71,44 | 69,16 | 70,08 | -1,09% | 436.828,00 |
| 31.12.2024 | 71,72 | 72,13 | 70,64 | 70,85 | -0,63% | 351.194,00 |
| 30.12.2024 | 72,00 | 72,04 | 70,89 | 71,30 | -1,98% | 333.049,00 |
| 27.12.2024 | 73,04 | 73,41 | 72,21 | 72,74 | -1,25% | 248.526,00 |
| 26.12.2024 | 72,91 | 74,12 | 72,73 | 73,66 | -0,19% | 295.361,00 |
| 24.12.2024 | 73,69 | 73,85 | 72,69 | 73,80 | 0,57% | 200.882,00 |
| 23.12.2024 | 73,54 | 74,33 | 72,64 | 73,38 | -0,53% | 333.978,00 |
| 20.12.2024 | 71,75 | 74,79 | 71,27 | 73,77 | 2,97% | 958.786,00 |
| 19.12.2024 | 73,31 | 73,99 | 71,60 | 71,64 | -1,05% | 673.011,00 |
| 18.12.2024 | 77,75 | 78,30 | 72,03 | 72,40 | -6,65% | 797.460,00 |
| 17.12.2024 | 78,38 | 79,40 | 77,20 | 77,56 | -1,15% | 411.037,00 |
| 16.12.2024 | 77,25 | 78,57 | 77,21 | 78,46 | 2,11% | 261.701,00 |
| 13.12.2024 | 77,37 | 77,99 | 76,50 | 76,84 | -0,72% | 304.754,00 |
| 12.12.2024 | 78,38 | 78,92 | 77,02 | 77,40 | -1,74% | 493.078,00 |
| 11.12.2024 | 79,37 | 79,81 | 78,70 | 78,77 | -0,03% | 258.022,00 |
| 10.12.2024 | 78,47 | 79,87 | 78,47 | 78,79 | -0,18% | 310.825,00 |
| 09.12.2024 | 79,28 | 80,13 | 78,73 | 78,93 | -0,44% | 242.351,00 |
| 06.12.2024 | 79,30 | 80,56 | 78,95 | 79,28 | 1,30% | 318.326,00 |
| 05.12.2024 | 79,53 | 80,00 | 78,17 | 78,26 | -1,32% | 298.760,00 |
| 04.12.2024 | 80,71 | 81,05 | 78,77 | 79,31 | -1,95% | 507.257,00 |
| 03.12.2024 | 80,07 | 81,60 | 79,78 | 80,89 | 0,31% | 310.263,00 |
| 02.12.2024 | 81,41 | 81,75 | 80,15 | 80,64 | -1,09% | 298.578,00 |
| 29.11.2024 | 82,83 | 83,67 | 81,50 | 81,53 | -0,97% | 268.893,00 |
| 27.11.2024 | 81,87 | 83,00 | 81,20 | 82,33 | 0,56% | 304.431,00 |
| 26.11.2024 | 80,38 | 82,67 | 80,17 | 81,87 | 0,60% | 274.444,00 |
| 25.11.2024 | 82,00 | 83,25 | 80,35 | 81,38 | 0,73% | 541.188,00 |
| 22.11.2024 | 79,31 | 81,74 | 79,20 | 80,79 | 1,93% | 459.575,00 |
| 21.11.2024 | 75,54 | 79,75 | 74,59 | 79,26 | 5,68% | 742.982,00 |
| 20.11.2024 | 72,51 | 75,50 | 72,51 | 75,00 | 3,38% | 682.220,00 |
| 19.11.2024 | 70,62 | 72,70 | 70,50 | 72,55 | 2,41% | 770.767,00 |
| 18.11.2024 | 70,29 | 71,00 | 69,75 | 70,84 | 0,16% | 483.226,00 |
| 15.11.2024 | 71,19 | 71,41 | 69,80 | 70,73 | -1,76% | 595.154,00 |
| 14.11.2024 | 72,03 | 72,76 | 71,26 | 72,00 | -0,36% | 671.897,00 |
| 13.11.2024 | 72,66 | 73,14 | 70,51 | 72,26 | 0,35% | 784.986,00 |
| 12.11.2024 | 72,75 | 73,89 | 71,56 | 72,01 | -1,69% | 507.877,00 |
| 11.11.2024 | 71,25 | 73,35 | 70,89 | 73,25 | 2,79% | 632.096,00 |
| 08.11.2024 | 69,90 | 72,03 | 67,27 | 71,26 | 1,67% | 988.353,00 |
| 07.11.2024 | 65,00 | 71,28 | 64,71 | 70,09 | 24,98% | 1.573.148,00 |
| 06.11.2024 | 59,22 | 60,46 | 55,22 | 56,08 | -7,47% | 1.941.295,00 |
| 05.11.2024 | 58,38 | 60,62 | 58,34 | 60,61 | 3,55% | 404.966,00 |
| 04.11.2024 | 57,54 | 60,49 | 57,54 | 58,53 | 1,49% | 356.156,00 |
| 01.11.2024 | 58,38 | 59,37 | 57,37 | 57,67 | -0,65% | 352.126,00 |
| 31.10.2024 | 57,50 | 58,49 | 57,34 | 58,05 | 0,55% | 410.885,00 |
| 30.10.2024 | 56,77 | 58,44 | 56,77 | 57,73 | 2,21% | 346.200,00 |
| 29.10.2024 | 57,30 | 57,30 | 55,08 | 56,48 | -2,17% | 603.754,00 |
| 28.10.2024 | 58,19 | 58,58 | 57,56 | 57,73 | 0,24% | 170.666,00 |
| 25.10.2024 | 58,11 | 58,96 | 57,50 | 57,59 | -0,28% | 294.136,00 |
| 24.10.2024 | 57,68 | 58,84 | 57,48 | 57,75 | 0,36% | 209.797,00 |
| 23.10.2024 | 58,27 | 59,45 | 57,42 | 57,54 | -1,91% | 599.344,00 |
| 22.10.2024 | 61,14 | 62,00 | 58,54 | 58,66 | -3,60% | 407.052,00 |
| 21.10.2024 | 61,46 | 62,80 | 59,55 | 60,85 | -1,33% | 301.632,00 |
| 18.10.2024 | 60,49 | 62,03 | 60,10 | 61,67 | 1,70% | 310.451,00 |
| 17.10.2024 | 61,27 | 61,45 | 59,42 | 60,64 | -1,69% | 309.028,00 |
| 16.10.2024 | 62,00 | 62,30 | 61,20 | 61,68 | 0,39% | 269.818,00 |
| 15.10.2024 | 61,28 | 62,21 | 60,72 | 61,44 | 1,02% | 403.924,00 |
| 14.10.2024 | 60,62 | 61,15 | 60,07 | 60,82 | 0,00% | 345.334,00 |
| 11.10.2024 | 58,74 | 60,86 | 58,74 | 60,82 | 3,37% | 363.278,00 |
| 10.10.2024 | 57,49 | 59,04 | 57,49 | 58,84 | 0,26% | 784.103,00 |
| 09.10.2024 | 59,75 | 60,37 | 58,09 | 58,69 | -2,69% | 441.411,00 |
| 08.10.2024 | 58,91 | 61,39 | 58,91 | 60,31 | 2,46% | 386.461,00 |
| 07.10.2024 | 60,71 | 60,71 | 58,17 | 58,86 | -3,51% | 608.129,00 |
| 04.10.2024 | 62,13 | 63,12 | 60,35 | 61,00 | -1,24% | 635.540,00 |
| 03.10.2024 | 61,01 | 61,85 | 60,57 | 61,77 | 0,21% | 295.890,00 |
| 02.10.2024 | 62,52 | 62,52 | 61,18 | 61,64 | -1,74% | 315.853,00 |
| 01.10.2024 | 62,27 | 63,24 | 61,18 | 62,73 | 1,31% | 284.992,00 |
| 30.09.2024 | 63,05 | 64,01 | 61,42 | 61,92 | -2,46% | 605.114,00 |
| 27.09.2024 | 64,29 | 64,70 | 62,89 | 63,48 | -0,08% | 324.882,00 |
| 26.09.2024 | 65,00 | 65,15 | 63,35 | 63,53 | -1,24% | 496.729,00 |
| 25.09.2024 | 64,98 | 65,39 | 63,85 | 64,33 | -1,30% | 407.365,00 |
| 24.09.2024 | 63,64 | 65,36 | 63,31 | 65,18 | 2,42% | 493.762,00 |
| 23.09.2024 | 65,61 | 65,73 | 63,56 | 63,64 | -2,17% | 412.163,00 |
| 20.09.2024 | 66,26 | 66,41 | 64,46 | 65,05 | -1,12% | 905.738,00 |
| 19.09.2024 | 64,70 | 66,75 | 64,45 | 65,79 | 4,10% | 1.322.575,00 |
| 18.09.2024 | 60,98 | 65,60 | 60,05 | 63,20 | 3,81% | 1.310.583,00 |
| 17.09.2024 | 61,51 | 62,25 | 59,93 | 60,88 | 0,41% | 669.079,00 |
| 16.09.2024 | 59,30 | 61,06 | 58,31 | 60,63 | 4,82% | 907.579,00 |
| 13.09.2024 | 55,48 | 58,23 | 55,28 | 57,84 | 5,36% | 727.589,00 |
| 12.09.2024 | 54,17 | 54,94 | 53,68 | 54,90 | 1,34% | 305.326,00 |
| 11.09.2024 | 53,99 | 54,48 | 52,17 | 54,17 | -0,31% | 404.795,00 |
| 10.09.2024 | 52,55 | 54,36 | 52,07 | 54,34 | 3,50% | 452.005,00 |
| 09.09.2024 | 51,76 | 52,82 | 51,49 | 52,50 | 1,88% | 493.319,00 |
| 06.09.2024 | 52,18 | 53,65 | 51,16 | 51,53 | -0,87% | 362.760,00 |
| 05.09.2024 | 52,20 | 53,06 | 51,83 | 51,98 | -0,17% | 278.838,00 |