70,990$
1,81%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 69,19 | 71,06 | 69,13 | 70,81 | 1,56% | 841.097,00 |
| 06.11.2025 | 70,27 | 70,59 | 68,94 | 69,73 | -0,58% | 614.310,00 |
| 05.11.2025 | 69,95 | 70,96 | 69,75 | 70,13 | 0,29% | 446.277,00 |
| 04.11.2025 | 70,58 | 71,04 | 69,87 | 69,93 | -2,10% | 639.590,00 |
| 03.11.2025 | 70,52 | 73,32 | 70,28 | 71,43 | -0,14% | 886.581,00 |
| 31.10.2025 | 69,96 | 72,08 | 66,65 | 71,53 | 4,04% | 1.146.771,00 |
| 30.10.2025 | 68,91 | 70,84 | 68,37 | 68,75 | -0,17% | 978.674,00 |
| 29.10.2025 | 71,95 | 71,95 | 68,75 | 68,87 | -5,44% | 570.551,00 |
| 28.10.2025 | 73,51 | 73,98 | 72,45 | 72,83 | -1,77% | 315.952,00 |
| 27.10.2025 | 74,37 | 75,17 | 73,74 | 74,14 | -0,18% | 619.156,00 |
| 24.10.2025 | 75,46 | 76,32 | 74,19 | 74,27 | -0,56% | 535.378,00 |
| 23.10.2025 | 73,71 | 74,72 | 72,88 | 74,69 | 0,94% | 398.602,00 |
| 22.10.2025 | 73,27 | 74,28 | 72,27 | 73,99 | 0,39% | 620.086,00 |
| 21.10.2025 | 71,10 | 74,45 | 71,04 | 73,70 | 3,13% | 585.624,00 |
| 20.10.2025 | 70,29 | 71,62 | 70,25 | 71,46 | 2,25% | 512.923,00 |
| 17.10.2025 | 70,10 | 70,10 | 68,41 | 69,89 | -1,02% | - |
| 16.10.2025 | 70,00 | 71,94 | 70,00 | 70,61 | 0,93% | 623.401,00 |
| 15.10.2025 | 69,98 | 70,23 | 68,69 | 69,96 | 0,65% | 537.965,00 |
| 14.10.2025 | 66,70 | 70,00 | 66,53 | 69,51 | 3,79% | 648.996,00 |
| 13.10.2025 | 67,46 | 67,49 | 66,24 | 66,97 | 0,07% | 389.841,00 |
| 10.10.2025 | 68,33 | 68,75 | 66,60 | 66,92 | -1,86% | 550.906,00 |
| 09.10.2025 | 68,74 | 69,07 | 67,41 | 68,19 | -1,02% | 458.923,00 |
| 08.10.2025 | 70,14 | 70,24 | 68,50 | 68,89 | -1,70% | 652.396,00 |
| 07.10.2025 | 71,11 | 71,22 | 69,00 | 70,08 | -2,03% | 521.190,00 |
| 06.10.2025 | 74,11 | 74,19 | 70,59 | 71,53 | -3,84% | 714.198,00 |
| 03.10.2025 | 74,46 | 75,67 | 74,05 | 74,39 | 2,66% | 556.753,00 |
| 02.10.2025 | 71,29 | 72,64 | 70,86 | 72,46 | 1,80% | 763.099,00 |
| 01.10.2025 | 74,28 | 74,49 | 70,79 | 71,18 | -4,38% | 1.138.707,00 |
| 30.09.2025 | 78,25 | 78,74 | 72,07 | 74,44 | -4,50% | 923.001,00 |
| 29.09.2025 | 77,50 | 78,31 | 76,57 | 77,95 | 1,02% | 401.550,00 |
| 26.09.2025 | 75,71 | 77,44 | 75,38 | 77,16 | 2,24% | 666.325,00 |
| 25.09.2025 | 75,51 | 76,49 | 75,10 | 75,47 | -1,33% | 652.165,00 |
| 24.09.2025 | 75,94 | 78,10 | 75,86 | 76,49 | 0,03% | 791.033,00 |
| 23.09.2025 | 78,85 | 79,00 | 76,28 | 76,47 | -2,19% | 1.074.937,00 |
| 22.09.2025 | 81,52 | 81,53 | 77,77 | 78,18 | -6,58% | 1.133.170,00 |
| 19.09.2025 | 87,28 | 87,28 | 83,18 | 83,69 | -3,18% | 1.283.175,00 |
| 18.09.2025 | 86,55 | 87,37 | 85,40 | 86,44 | -0,37% | 726.634,00 |
| 17.09.2025 | 87,67 | 90,22 | 86,55 | 86,76 | 1,95% | 1.142.812,00 |
| 16.09.2025 | 83,71 | 85,62 | 83,40 | 85,10 | 1,67% | 532.017,00 |
| 15.09.2025 | 84,62 | 84,78 | 82,87 | 83,70 | -0,76% | 452.984,00 |
| 12.09.2025 | 85,24 | 85,50 | 84,24 | 84,34 | -1,64% | 436.590,00 |
| 11.09.2025 | 82,55 | 86,19 | 81,50 | 85,75 | 3,93% | 753.307,00 |
| 10.09.2025 | 85,41 | 85,41 | 82,27 | 82,51 | -1,60% | 531.464,00 |
| 09.09.2025 | 86,08 | 86,10 | 83,73 | 83,85 | -3,10% | 497.472,00 |
| 08.09.2025 | 84,77 | 88,45 | 84,77 | 86,53 | 2,06% | 836.405,00 |
| 05.09.2025 | 82,50 | 85,20 | 82,50 | 84,78 | 4,78% | 661.192,00 |
| 04.09.2025 | 81,54 | 81,73 | 80,21 | 80,91 | 0,12% | 431.790,00 |
| 03.09.2025 | 79,27 | 81,49 | 79,21 | 80,81 | 2,30% | 286.507,00 |
| 02.09.2025 | 79,89 | 80,05 | 78,35 | 78,99 | -3,06% | 362.383,00 |
| 29.08.2025 | 82,54 | 82,71 | 81,25 | 81,48 | -1,21% | 285.976,00 |
| 28.08.2025 | 81,67 | 82,54 | 80,61 | 82,48 | 1,07% | 313.184,00 |
| 27.08.2025 | 82,90 | 83,88 | 81,61 | 81,61 | -1,56% | 535.407,00 |
| 26.08.2025 | 83,91 | 85,01 | 81,99 | 82,90 | -1,07% | 1.183.556,00 |
| 25.08.2025 | 83,63 | 85,71 | 83,63 | 83,80 | -0,14% | 813.175,00 |
| 22.08.2025 | 78,08 | 84,02 | 77,92 | 83,92 | 7,74% | 714.354,00 |
| 21.08.2025 | 76,92 | 78,69 | 76,50 | 77,89 | 0,40% | 318.011,00 |
| 20.08.2025 | 79,41 | 79,46 | 77,01 | 77,58 | -3,04% | 336.424,00 |
| 19.08.2025 | 80,80 | 81,91 | 79,75 | 80,01 | -0,98% | 446.799,00 |
| 18.08.2025 | 80,94 | 81,49 | 80,15 | 80,80 | -0,69% | 433.163,00 |
| 15.08.2025 | 82,07 | 82,42 | 81,18 | 81,36 | -0,21% | 395.507,00 |
| 14.08.2025 | 79,80 | 82,13 | 79,71 | 81,53 | 0,32% | 534.248,00 |
| 13.08.2025 | 77,48 | 81,31 | 77,03 | 81,27 | 5,50% | 717.422,00 |
| 12.08.2025 | 76,93 | 77,91 | 76,43 | 77,03 | 1,20% | 504.790,00 |
| 11.08.2025 | 77,25 | 78,02 | 75,18 | 76,12 | -1,79% | 469.820,00 |
| 08.08.2025 | 80,24 | 80,24 | 77,33 | 77,51 | -4,44% | 681.285,00 |
| 07.08.2025 | 80,49 | 84,30 | 78,52 | 81,11 | -0,49% | 1.121.585,00 |
| 06.08.2025 | 79,23 | 81,88 | 78,64 | 81,51 | 2,85% | 1.456.084,00 |
| 05.08.2025 | 80,70 | 81,76 | 79,14 | 79,25 | -1,42% | 769.624,00 |
| 04.08.2025 | 78,00 | 80,43 | 77,89 | 80,39 | 4,19% | 496.574,00 |
| 01.08.2025 | 76,37 | 77,22 | 75,11 | 77,16 | 0,53% | 459.488,00 |
| 31.07.2025 | 76,11 | 77,35 | 75,50 | 76,75 | 0,48% | 367.118,00 |
| 30.07.2025 | 77,17 | 77,99 | 76,14 | 76,38 | -0,92% | 386.525,00 |
| 29.07.2025 | 79,31 | 79,31 | 76,77 | 77,09 | -2,23% | 349.925,00 |
| 28.07.2025 | 78,66 | 78,97 | 77,91 | 78,85 | 0,88% | 236.376,00 |
| 25.07.2025 | 77,49 | 78,26 | 76,90 | 78,16 | 1,06% | 205.400,00 |
| 24.07.2025 | 76,89 | 77,82 | 76,33 | 77,34 | -0,22% | 389.535,00 |
| 23.07.2025 | 77,91 | 78,51 | 76,74 | 77,51 | 0,44% | 424.848,00 |
| 22.07.2025 | 75,11 | 77,47 | 74,51 | 77,17 | 3,31% | 466.115,00 |
| 21.07.2025 | 75,24 | 75,91 | 73,64 | 74,70 | 0,40% | 586.132,00 |
| 18.07.2025 | 74,78 | 75,16 | 74,04 | 74,40 | -0,11% | 767.340,00 |
| 17.07.2025 | 74,28 | 75,66 | 74,04 | 74,48 | 0,43% | 783.826,00 |
| 16.07.2025 | 74,64 | 74,81 | 73,22 | 74,16 | 0,39% | 406.147,00 |
| 15.07.2025 | 76,88 | 76,88 | 73,80 | 73,87 | -3,03% | 541.746,00 |
| 14.07.2025 | 75,15 | 76,29 | 74,87 | 76,18 | 1,16% | 423.363,00 |
| 11.07.2025 | 75,57 | 75,94 | 74,72 | 75,31 | -1,13% | 444.457,00 |
| 10.07.2025 | 73,00 | 76,30 | 72,99 | 76,17 | 4,40% | 1.064.388,00 |
| 09.07.2025 | 70,77 | 73,79 | 70,42 | 72,96 | 3,89% | 886.823,00 |
| 08.07.2025 | 70,32 | 70,66 | 68,86 | 70,23 | -0,28% | 857.166,00 |
| 07.07.2025 | 69,85 | 70,68 | 69,50 | 70,43 | 0,17% | 458.699,00 |
| 03.07.2025 | 69,03 | 70,90 | 69,03 | 70,31 | 1,97% | 294.272,00 |
| 02.07.2025 | 69,59 | 70,43 | 67,83 | 68,95 | -0,71% | 469.198,00 |
| 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 |