53,659$
-0,11%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 56,39 | 57,46 | 53,37 | 53,72 | -5,14% | 1.152.998,00 |
| 04.02.2026 | 59,04 | 59,04 | 55,76 | 56,63 | -3,51% | 2.209.009,00 |
| 03.02.2026 | 61,47 | 62,11 | 58,51 | 58,69 | -4,96% | 1.716.099,00 |
| 02.02.2026 | 62,29 | 63,22 | 61,64 | 61,75 | -0,79% | 528.259,00 |
| 30.01.2026 | 64,50 | 64,83 | 61,84 | 62,24 | -4,55% | 591.133,00 |
| 29.01.2026 | 65,98 | 66,23 | 63,85 | 65,21 | 0,34% | 388.570,00 |
| 28.01.2026 | 65,68 | 66,45 | 64,89 | 64,99 | -1,13% | 331.636,00 |
| 27.01.2026 | 69,00 | 69,29 | 65,54 | 65,73 | -3,85% | 413.874,00 |
| 26.01.2026 | 67,34 | 68,85 | 67,34 | 68,36 | 1,52% | 369.951,00 |
| 23.01.2026 | 67,84 | 68,29 | 66,15 | 67,34 | -0,91% | 513.071,00 |
| 22.01.2026 | 65,47 | 68,14 | 65,04 | 67,95 | 5,20% | 642.258,00 |
| 21.01.2026 | 66,07 | 66,12 | 63,50 | 64,59 | -0,75% | 1.153.170,00 |
| 20.01.2026 | 66,57 | 66,57 | 64,57 | 65,08 | -2,47% | 400.457,00 |
| 19.01.2026 | 66,69 | 66,75 | 66,64 | 66,73 | -1,38% | - |
| 16.01.2026 | 67,20 | 69,54 | 66,90 | 67,66 | 0,73% | 432.671,00 |
| 15.01.2026 | 67,13 | 67,40 | 66,07 | 67,17 | 0,51% | 743.619,00 |
| 14.01.2026 | 68,87 | 68,87 | 66,06 | 66,83 | -1,43% | 987.209,00 |
| 13.01.2026 | 67,14 | 67,89 | 66,29 | 67,80 | 0,98% | 712.138,00 |
| 12.01.2026 | 66,94 | 67,50 | 65,64 | 67,14 | -0,03% | 665.722,00 |
| 09.01.2026 | 68,40 | 71,13 | 67,09 | 67,16 | -2,01% | 815.800,00 |
| 08.01.2026 | 66,74 | 68,98 | 65,87 | 68,54 | 1,65% | 866.968,00 |
| 07.01.2026 | 66,64 | 69,31 | 64,37 | 67,43 | 2,35% | 1.267.295,00 |
| 06.01.2026 | 65,32 | 66,21 | 63,59 | 65,88 | 0,29% | 662.390,00 |
| 05.01.2026 | 65,62 | 67,83 | 65,57 | 65,69 | 0,12% | 641.202,00 |
| 02.01.2026 | 68,23 | 68,70 | 65,59 | 65,61 | -3,84% | 583.817,00 |
| 31.12.2025 | 69,20 | 69,67 | 68,17 | 68,23 | -1,60% | 1.111.451,00 |
| 30.12.2025 | 69,68 | 70,20 | 69,04 | 69,34 | -0,84% | 971.053,00 |
| 29.12.2025 | 69,50 | 70,18 | 68,92 | 69,93 | 0,49% | 818.687,00 |
| 26.12.2025 | 68,74 | 69,75 | 68,74 | 69,59 | 1,07% | 732.805,00 |
| 24.12.2025 | 68,10 | 69,73 | 68,10 | 68,85 | 1,00% | 602.279,00 |
| 23.12.2025 | 67,79 | 68,38 | 67,40 | 68,17 | 0,31% | 836.051,00 |
| 22.12.2025 | 67,71 | 69,49 | 67,26 | 67,96 | -0,01% | 914.778,00 |
| 19.12.2025 | 66,20 | 68,31 | 66,20 | 67,97 | 2,07% | 1.007.238,00 |
| 18.12.2025 | 68,37 | 69,28 | 65,95 | 66,59 | -1,41% | 1.080.241,00 |
| 17.12.2025 | 68,85 | 69,75 | 67,51 | 67,54 | -2,00% | 1.199.455,00 |
| 16.12.2025 | 66,87 | 70,08 | 66,87 | 68,92 | 3,38% | 1.529.509,00 |
| 15.12.2025 | 67,00 | 67,80 | 63,15 | 66,67 | -7,90% | 2.849.291,00 |
| 12.12.2025 | 73,53 | 73,90 | 71,62 | 72,38 | -1,43% | 728.457,00 |
| 11.12.2025 | 73,62 | 74,80 | 73,00 | 73,43 | 0,11% | 393.925,00 |
| 10.12.2025 | 72,39 | 73,78 | 71,28 | 73,35 | 1,38% | 549.108,00 |
| 09.12.2025 | 70,00 | 72,60 | 69,99 | 72,35 | 2,70% | 395.736,00 |
| 08.12.2025 | 71,89 | 71,98 | 69,98 | 70,45 | -2,00% | 305.692,00 |
| 05.12.2025 | 73,37 | 73,70 | 71,41 | 71,89 | -2,02% | 402.087,00 |
| 04.12.2025 | 73,87 | 74,15 | 72,34 | 73,37 | -0,68% | 339.848,00 |
| 03.12.2025 | 70,99 | 74,22 | 70,56 | 73,87 | 5,26% | 522.826,00 |
| 02.12.2025 | 71,83 | 72,09 | 70,09 | 70,18 | -1,94% | 431.051,00 |
| 01.12.2025 | 71,14 | 72,46 | 70,85 | 71,57 | -1,08% | 372.958,00 |
| 28.11.2025 | 72,39 | 72,67 | 71,88 | 72,35 | -0,23% | 332.432,00 |
| 26.11.2025 | 71,93 | 73,15 | 71,48 | 72,52 | 0,39% | 340.621,00 |
| 25.11.2025 | 70,93 | 72,38 | 70,35 | 72,24 | 2,37% | 744.314,00 |
| 24.11.2025 | 69,98 | 70,82 | 69,64 | 70,57 | 0,84% | 723.965,00 |
| 21.11.2025 | 66,18 | 70,26 | 66,18 | 69,98 | 6,50% | 1.236.568,00 |
| 20.11.2025 | 67,53 | 68,61 | 65,58 | 65,71 | -1,71% | 836.425,00 |
| 19.11.2025 | 66,10 | 67,66 | 65,94 | 66,85 | 1,38% | 698.653,00 |
| 18.11.2025 | 66,49 | 67,35 | 65,57 | 65,94 | -1,73% | 834.558,00 |
| 17.11.2025 | 67,30 | 68,21 | 66,09 | 67,10 | -0,16% | 821.068,00 |
| 14.11.2025 | 67,73 | 68,71 | 66,95 | 67,21 | -2,14% | 908.263,00 |
| 13.11.2025 | 69,05 | 70,22 | 68,36 | 68,68 | -1,86% | 874.767,00 |
| 12.11.2025 | 71,80 | 71,80 | 68,35 | 69,98 | -2,63% | 995.103,00 |
| 11.11.2025 | 70,94 | 72,10 | 70,47 | 71,87 | 1,45% | 681.589,00 |
| 10.11.2025 | 71,00 | 71,98 | 69,96 | 70,84 | 0,04% | 611.678,00 |
| 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 |