32,475$
0,70%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 32,32 | 32,83 | 31,77 | 32,53 | 0,87% | - |
| 17.06.2026 | 33,17 | 34,86 | 32,22 | 32,25 | -3,76% | 1.358.627,00 |
| 16.06.2026 | 32,69 | 33,70 | 32,12 | 33,51 | 2,59% | 1.388.124,00 |
| 15.06.2026 | 32,88 | 34,33 | 32,17 | 32,67 | 1,38% | 1.118.109,00 |
| 12.06.2026 | 32,81 | 33,22 | 31,85 | 32,22 | -2,51% | 1.254.407,00 |
| 11.06.2026 | 34,00 | 34,08 | 31,83 | 33,05 | -3,02% | 3.390.741,00 |
| 10.06.2026 | 35,29 | 35,98 | 34,06 | 34,08 | -4,86% | 1.091.644,00 |
| 09.06.2026 | 34,62 | 36,34 | 34,62 | 35,82 | 2,96% | 1.688.693,00 |
| 08.06.2026 | 35,00 | 35,55 | 34,50 | 34,79 | -1,70% | 763.106,00 |
| 05.06.2026 | 35,88 | 36,65 | 34,97 | 35,39 | -1,64% | 905.156,00 |
| 04.06.2026 | 36,25 | 37,10 | 35,56 | 35,98 | 1,12% | 1.284.300,00 |
| 03.06.2026 | 36,20 | 36,28 | 34,68 | 35,58 | -2,73% | 1.529.158,00 |
| 02.06.2026 | 36,38 | 37,40 | 35,15 | 36,58 | 0,38% | 1.087.141,00 |
| 01.06.2026 | 35,36 | 36,70 | 34,92 | 36,44 | 3,05% | 972.940,00 |
| 29.05.2026 | 35,93 | 36,13 | 35,23 | 35,36 | -1,20% | 1.548.610,00 |
| 28.05.2026 | 36,26 | 36,26 | 35,67 | 35,79 | -1,61% | 989.770,00 |
| 27.05.2026 | 36,15 | 38,13 | 36,15 | 36,38 | 0,46% | 984.886,00 |
| 26.05.2026 | 36,42 | 37,40 | 36,06 | 36,21 | -1,82% | 1.191.421,00 |
| 22.05.2026 | 37,06 | 37,57 | 36,33 | 36,88 | -1,01% | 863.623,00 |
| 21.05.2026 | 36,36 | 37,32 | 35,69 | 37,26 | 0,88% | 1.125.364,00 |
| 20.05.2026 | 36,22 | 36,99 | 35,11 | 36,93 | 1,40% | 1.356.265,00 |
| 19.05.2026 | 37,95 | 38,40 | 36,18 | 36,42 | -3,14% | 1.368.531,00 |
| 18.05.2026 | 38,06 | 39,62 | 37,26 | 37,60 | -1,21% | 1.697.772,00 |
| 15.05.2026 | 37,70 | 38,61 | 37,26 | 38,06 | 0,53% | 1.222.200,00 |
| 14.05.2026 | 39,00 | 39,20 | 37,79 | 37,86 | -2,62% | 1.245.384,00 |
| 13.05.2026 | 39,83 | 39,84 | 38,30 | 38,88 | -2,43% | 1.087.064,00 |
| 12.05.2026 | 40,83 | 40,85 | 39,42 | 39,85 | -1,98% | 1.327.010,00 |
| 11.05.2026 | 42,03 | 42,37 | 40,42 | 40,66 | -3,06% | 1.163.553,00 |
| 08.05.2026 | 43,73 | 44,12 | 41,58 | 41,94 | -4,77% | 1.605.344,00 |
| 07.05.2026 | 43,18 | 44,98 | 42,08 | 44,04 | -1,81% | 2.018.450,00 |
| 06.05.2026 | 44,97 | 45,85 | 44,50 | 44,85 | 2,23% | 1.403.999,00 |
| 05.05.2026 | 44,30 | 44,80 | 43,44 | 43,87 | -0,90% | 1.186.452,00 |
| 04.05.2026 | 45,60 | 45,80 | 44,13 | 44,27 | -2,70% | 875.438,00 |
| 01.05.2026 | 45,09 | 46,22 | 45,04 | 45,50 | 2,00% | 1.507.880,00 |
| 30.04.2026 | 43,06 | 44,63 | 43,06 | 44,61 | 2,65% | 996.550,00 |
| 29.04.2026 | 44,64 | 44,64 | 42,98 | 43,46 | -3,23% | 1.293.504,00 |
| 28.04.2026 | 45,72 | 46,37 | 44,47 | 44,91 | -1,71% | 565.869,00 |
| 27.04.2026 | 45,30 | 46,36 | 45,30 | 45,69 | 0,13% | 486.474,00 |
| 24.04.2026 | 44,55 | 45,90 | 44,14 | 45,63 | 2,54% | 900.885,00 |
| 23.04.2026 | 45,47 | 45,81 | 43,70 | 44,50 | -3,41% | 700.401,00 |
| 22.04.2026 | 46,61 | 46,87 | 45,47 | 46,07 | -0,24% | 382.693,00 |
| 21.04.2026 | 47,52 | 48,50 | 46,04 | 46,18 | -2,66% | 771.144,00 |
| 20.04.2026 | 46,64 | 47,76 | 46,16 | 47,44 | 0,91% | 708.545,00 |
| 17.04.2026 | 45,28 | 47,93 | 45,06 | 47,01 | 6,55% | 1.204.329,00 |
| 16.04.2026 | 43,95 | 44,59 | 43,36 | 44,12 | 1,17% | 633.645,00 |
| 15.04.2026 | 41,84 | 43,82 | 41,68 | 43,61 | 6,37% | 511.688,00 |
| 14.04.2026 | 41,61 | 42,78 | 40,83 | 41,00 | 0,91% | 621.218,00 |
| 13.04.2026 | 39,58 | 41,02 | 39,49 | 40,63 | 1,73% | 699.698,00 |
| 10.04.2026 | 40,84 | 41,29 | 39,46 | 39,94 | -1,75% | 1.097.707,00 |
| 09.04.2026 | 41,21 | 41,43 | 39,85 | 40,65 | -2,17% | 1.087.725,00 |
| 08.04.2026 | 43,59 | 43,90 | 41,34 | 41,55 | 1,54% | 918.234,00 |
| 07.04.2026 | 41,64 | 41,75 | 40,56 | 40,92 | -2,13% | 729.270,00 |
| 06.04.2026 | 41,00 | 41,82 | 40,86 | 41,81 | 2,88% | 838.510,00 |
| 02.04.2026 | 39,86 | 42,17 | 39,14 | 40,64 | 0,42% | 1.193.556,00 |
| 01.04.2026 | 41,69 | 41,69 | 39,92 | 40,47 | -2,20% | 1.264.191,00 |
| 31.03.2026 | 41,42 | 42,19 | 40,04 | 41,38 | 1,85% | 1.170.395,00 |
| 30.03.2026 | 41,26 | 41,51 | 40,46 | 40,63 | 0,54% | 623.042,00 |
| 27.03.2026 | 41,62 | 41,62 | 39,99 | 40,41 | -3,88% | 843.946,00 |
| 26.03.2026 | 42,83 | 44,52 | 42,03 | 42,04 | -3,13% | 805.604,00 |
| 25.03.2026 | 45,88 | 46,30 | 42,25 | 43,40 | -3,75% | 857.665,00 |
| 24.03.2026 | 43,90 | 45,17 | 42,90 | 45,09 | 0,85% | 1.183.952,00 |
| 23.03.2026 | 44,11 | 45,22 | 43,80 | 44,71 | 2,71% | 945.099,00 |
| 20.03.2026 | 44,54 | 44,68 | 43,17 | 43,53 | -3,03% | 1.628.977,00 |
| 19.03.2026 | 44,67 | 45,72 | 44,00 | 44,89 | -1,79% | 1.093.370,00 |
| 18.03.2026 | 44,75 | 46,16 | 44,23 | 45,71 | 1,47% | 2.009.060,00 |
| 17.03.2026 | 42,80 | 45,14 | 42,49 | 45,05 | 6,58% | 1.452.146,00 |
| 16.03.2026 | 42,66 | 43,18 | 42,17 | 42,27 | 0,28% | 1.368.317,00 |
| 13.03.2026 | 41,69 | 43,26 | 41,23 | 42,15 | 3,28% | 1.046.363,00 |
| 12.03.2026 | 43,84 | 44,93 | 40,69 | 40,81 | -7,98% | 1.050.132,00 |
| 11.03.2026 | 44,38 | 44,64 | 43,08 | 44,35 | 1,49% | 892.244,00 |
| 10.03.2026 | 44,97 | 45,14 | 43,19 | 43,70 | -3,19% | 865.830,00 |
| 09.03.2026 | 45,24 | 45,28 | 43,83 | 45,14 | -1,81% | 1.399.986,00 |
| 06.03.2026 | 46,16 | 46,43 | 45,02 | 45,97 | -2,21% | 949.845,00 |
| 05.03.2026 | 47,02 | 49,24 | 46,59 | 47,01 | 1,97% | 1.605.838,00 |
| 04.03.2026 | 45,50 | 46,98 | 45,18 | 46,10 | 1,27% | 1.073.388,00 |
| 03.03.2026 | 42,50 | 46,46 | 42,50 | 45,52 | 4,16% | 1.136.255,00 |
| 02.03.2026 | 43,42 | 44,35 | 42,88 | 43,70 | -2,46% | 1.161.824,00 |
| 27.02.2026 | 46,15 | 46,15 | 44,18 | 44,80 | -3,70% | 1.793.782,00 |
| 26.02.2026 | 45,60 | 47,25 | 45,56 | 46,52 | 2,40% | 971.326,00 |
| 25.02.2026 | 43,98 | 45,69 | 42,94 | 45,43 | 3,63% | 1.140.297,00 |
| 24.02.2026 | 42,74 | 44,02 | 41,90 | 43,84 | 2,41% | 1.044.193,00 |
| 23.02.2026 | 44,97 | 45,63 | 42,56 | 42,81 | -5,75% | 1.198.963,00 |
| 20.02.2026 | 45,42 | 47,24 | 44,98 | 45,42 | -0,26% | 1.236.677,00 |
| 19.02.2026 | 44,60 | 45,55 | 44,30 | 45,54 | 1,38% | 1.179.196,00 |
| 18.02.2026 | 43,91 | 45,23 | 43,74 | 44,92 | 2,11% | 1.654.592,00 |
| 17.02.2026 | 43,78 | 44,81 | 42,55 | 43,99 | 1,59% | 2.704.338,00 |
| 13.02.2026 | 44,19 | 44,71 | 42,25 | 43,30 | -0,92% | 3.404.043,00 |
| 12.02.2026 | 45,76 | 46,25 | 43,22 | 43,70 | -3,10% | 2.835.234,00 |
| 11.02.2026 | 51,30 | 52,27 | 43,80 | 45,10 | -17,13% | 3.122.052,00 |
| 10.02.2026 | 54,09 | 55,85 | 54,09 | 54,42 | 0,89% | 1.654.540,00 |
| 09.02.2026 | 54,22 | 54,78 | 53,75 | 53,94 | -1,03% | 1.114.198,00 |
| 06.02.2026 | 53,71 | 57,14 | 53,40 | 54,50 | 1,45% | 1.636.758,00 |
| 05.02.2026 | 56,39 | 57,46 | 53,37 | 53,72 | -5,19% | 1.152.998,00 |
| 04.02.2026 | 59,04 | 59,04 | 55,76 | 56,66 | -3,48% | 2.209.009,00 |
| 03.02.2026 | 61,47 | 62,11 | 58,51 | 58,70 | -4,94% | 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 | 0,32% | 388.570,00 |
| 28.01.2026 | 65,68 | 66,45 | 64,89 | 65,00 | -1,11% | 331.636,00 |
| 27.01.2026 | 69,00 | 69,29 | 65,54 | 65,73 | -3,85% | 413.874,00 |