38,780€
-3,20%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 40,04 | 40,07 | 38,76 | 38,76 | -3,26% | - |
| 07.05.2024 | 38,82 | 40,44 | 38,69 | 40,06 | 3,43% | 60,00 |
| 06.05.2024 | 37,85 | 38,83 | 37,81 | 38,73 | 2,51% | 1,00 |
| 03.05.2024 | 37,37 | 39,35 | 36,98 | 37,79 | 1,83% | 100,00 |
| 02.05.2024 | 36,49 | 37,82 | 36,03 | 37,11 | -7,10% | 92,00 |
| 30.04.2024 | 40,75 | 40,97 | 39,86 | 39,94 | -2,17% | 6,00 |
| 29.04.2024 | 40,84 | 41,56 | 40,48 | 40,83 | 0,00% | 221,00 |
| 26.04.2024 | 40,29 | 41,39 | 39,86 | 40,83 | 1,93% | - |
| 25.04.2024 | 40,39 | 40,85 | 39,39 | 40,06 | -1,34% | - |
| 24.04.2024 | 40,83 | 42,05 | 40,45 | 40,60 | -0,37% | 180,00 |
| 23.04.2024 | 39,63 | 41,14 | 39,56 | 40,75 | 2,88% | 1,00 |
| 22.04.2024 | 39,32 | 39,93 | 38,72 | 39,61 | 0,92% | - |
| 19.04.2024 | 39,03 | 39,64 | 38,91 | 39,25 | -0,04% | 51,00 |
| 18.04.2024 | 39,91 | 40,35 | 39,24 | 39,26 | -1,60% | 100,00 |
| 17.04.2024 | 40,81 | 41,26 | 39,90 | 39,90 | -2,15% | 102,00 |
| 16.04.2024 | 40,58 | 40,85 | 39,85 | 40,78 | 0,41% | 46,00 |
| 15.04.2024 | 41,80 | 42,20 | 40,51 | 40,61 | -2,77% | 34,00 |
| 12.04.2024 | 42,26 | 42,55 | 41,65 | 41,77 | -1,03% | - |
| 11.04.2024 | 42,00 | 42,66 | 41,67 | 42,20 | 0,44% | - |
| 10.04.2024 | 44,23 | 44,43 | 41,81 | 42,02 | -5,08% | 61,00 |
| 09.04.2024 | 43,92 | 44,36 | 43,48 | 44,27 | 0,73% | 11,00 |
| 08.04.2024 | 43,86 | 43,98 | 42,75 | 43,94 | 0,90% | 2,00 |
| 05.04.2024 | 43,29 | 43,72 | 41,93 | 43,55 | 0,68% | - |
| 04.04.2024 | 43,23 | 44,24 | 42,98 | 43,26 | 0,32% | 332,00 |
| 03.04.2024 | 43,40 | 43,63 | 42,98 | 43,12 | -0,85% | - |
| 02.04.2024 | 44,90 | 45,13 | 42,93 | 43,49 | -3,81% | 36,00 |
| 28.03.2024 | 46,35 | 46,96 | 45,14 | 45,21 | -2,49% | 1,00 |
| 27.03.2024 | 45,25 | 46,61 | 45,04 | 46,37 | 2,87% | 107,00 |
| 26.03.2024 | 45,36 | 46,46 | 45,06 | 45,07 | -0,65% | 200,00 |
| 25.03.2024 | 46,96 | 47,46 | 45,15 | 45,37 | -3,47% | 316,00 |
| 22.03.2024 | 47,41 | 48,12 | 46,53 | 47,00 | -0,63% | 14,00 |
| 21.03.2024 | 44,91 | 47,48 | 44,91 | 47,30 | 5,45% | 120,00 |
| 20.03.2024 | 44,30 | 45,30 | 43,87 | 44,86 | 1,23% | 70,00 |
| 19.03.2024 | 43,79 | 45,61 | 43,65 | 44,31 | 1,05% | 320,00 |
| 18.03.2024 | 43,74 | 45,00 | 41,47 | 43,85 | 0,05% | 25,00 |
| 15.03.2024 | 50,62 | 50,89 | 42,52 | 43,83 | -13,41% | - |
| 14.03.2024 | 51,19 | 51,69 | 50,07 | 50,62 | -0,99% | 20,00 |
| 13.03.2024 | 51,73 | 53,44 | 50,97 | 51,12 | -1,20% | 149,00 |
| 12.03.2024 | 52,10 | 52,73 | 51,35 | 51,74 | -0,69% | 65,00 |
| 11.03.2024 | 52,92 | 53,08 | 51,70 | 52,10 | -1,58% | 100,00 |
| 08.03.2024 | 51,10 | 53,57 | 50,90 | 52,94 | 3,61% | 38,00 |
| 07.03.2024 | 51,49 | 52,21 | 50,53 | 51,09 | -0,85% | 1,00 |
| 06.03.2024 | 50,17 | 52,18 | 49,49 | 51,53 | 2,59% | - |
| 05.03.2024 | 52,72 | 52,81 | 49,45 | 50,23 | -4,91% | 100,00 |
| 04.03.2024 | 52,58 | 53,53 | 52,09 | 52,83 | 0,23% | - |
| 01.03.2024 | 52,02 | 53,06 | 51,70 | 52,71 | 1,32% | 52,00 |
| 29.02.2024 | 50,92 | 52,86 | 50,30 | 52,02 | 2,06% | 37,00 |
| 28.02.2024 | 50,61 | 51,61 | 49,81 | 50,97 | 0,82% | 23,00 |
| 27.02.2024 | 49,42 | 50,82 | 49,39 | 50,56 | 2,13% | - |
| 26.02.2024 | 49,40 | 50,31 | 49,10 | 49,50 | 0,07% | 22,00 |
| 23.02.2024 | 49,02 | 49,73 | 48,87 | 49,47 | 0,50% | 3,00 |
| 22.02.2024 | 50,12 | 50,51 | 49,08 | 49,22 | -1,05% | - |
| 21.02.2024 | 49,49 | 49,88 | 48,82 | 49,74 | 0,34% | 50,00 |
| 20.02.2024 | 50,72 | 50,75 | 49,06 | 49,57 | -2,48% | - |
| 19.02.2024 | 50,84 | 50,90 | 50,77 | 50,84 | -0,09% | - |
| 16.02.2024 | 53,75 | 54,10 | 50,56 | 50,88 | -5,32% | - |
| 15.02.2024 | 54,20 | 54,68 | 52,56 | 53,74 | -0,64% | 8,00 |
| 14.02.2024 | 53,34 | 56,98 | 52,97 | 54,09 | 7,45% | 69,00 |
| 13.02.2024 | 51,43 | 51,53 | 49,11 | 50,34 | -2,23% | 20,00 |
| 12.02.2024 | 50,90 | 52,47 | 50,70 | 51,49 | 1,01% | 9,00 |
| 09.02.2024 | 52,18 | 52,73 | 49,97 | 50,97 | -2,38% | 500,00 |
| 08.02.2024 | 53,12 | 53,62 | 52,10 | 52,22 | -1,66% | 6,00 |
| 07.02.2024 | 53,06 | 53,54 | 52,13 | 53,10 | 0,11% | 10,00 |
| 06.02.2024 | 52,14 | 53,30 | 51,99 | 53,04 | 1,53% | - |
| 05.02.2024 | 53,36 | 53,45 | 51,55 | 52,24 | -2,24% | 1,00 |
| 02.02.2024 | 53,69 | 54,18 | 51,68 | 53,43 | -0,49% | 96,00 |
| 01.02.2024 | 52,67 | 54,12 | 52,66 | 53,70 | 2,05% | 77,00 |
| 31.01.2024 | 52,44 | 54,67 | 52,08 | 52,62 | -0,62% | 4,00 |
| 30.01.2024 | 53,76 | 54,14 | 52,83 | 52,95 | -1,84% | 341,00 |
| 29.01.2024 | 52,12 | 53,94 | 52,12 | 53,94 | 3,53% | 40,00 |
| 26.01.2024 | 50,69 | 52,94 | 50,52 | 52,10 | 2,49% | 253,00 |
| 25.01.2024 | 50,04 | 51,04 | 49,77 | 50,83 | 1,73% | - |
| 24.01.2024 | 50,38 | 51,52 | 49,79 | 49,97 | -1,19% | - |
| 23.01.2024 | 50,82 | 51,80 | 49,71 | 50,57 | -0,81% | 81,00 |
| 22.01.2024 | 49,93 | 52,14 | 49,89 | 50,99 | 2,19% | 30,00 |
| 19.01.2024 | 48,26 | 49,97 | 47,47 | 49,89 | 3,20% | 430,00 |
| 18.01.2024 | 47,61 | 48,55 | 47,60 | 48,35 | 1,25% | - |
| 17.01.2024 | 48,15 | 48,15 | 46,62 | 47,75 | -1,03% | 6,00 |
| 16.01.2024 | 48,83 | 48,97 | 47,43 | 48,25 | -1,21% | - |
| 15.01.2024 | 48,82 | 48,89 | 48,71 | 48,84 | -0,11% | - |
| 12.01.2024 | 49,42 | 50,01 | 48,76 | 48,89 | -1,05% | 170,00 |
| 11.01.2024 | 49,82 | 50,02 | 47,48 | 49,41 | -0,62% | - |
| 10.01.2024 | 50,63 | 51,17 | 48,89 | 49,72 | -2,11% | - |
| 09.01.2024 | 50,75 | 51,12 | 50,21 | 50,79 | 0,08% | - |
| 08.01.2024 | 48,86 | 51,15 | 48,81 | 50,75 | 3,42% | - |
| 05.01.2024 | 49,61 | 50,18 | 48,72 | 49,07 | -0,84% | 1,00 |
| 04.01.2024 | 50,58 | 50,60 | 49,26 | 49,49 | -2,16% | 212,00 |
| 03.01.2024 | 52,19 | 52,55 | 50,08 | 50,58 | -3,30% | 1,00 |
| 02.01.2024 | 52,42 | 53,41 | 51,53 | 52,31 | -1,73% | 66,00 |
| 29.12.2023 | 52,79 | 53,42 | 52,79 | 53,23 | 0,02% | 26,00 |
| 28.12.2023 | 53,56 | 53,78 | 52,81 | 53,22 | -0,58% | 140,00 |
| 27.12.2023 | 53,17 | 53,75 | 52,75 | 53,53 | 0,34% | 60,00 |
| 22.12.2023 | 53,26 | 53,75 | 52,97 | 53,35 | -0,09% | 284,00 |
| 21.12.2023 | 52,11 | 54,45 | 51,76 | 53,40 | 2,63% | 385,00 |
| 20.12.2023 | 52,79 | 54,00 | 51,43 | 52,03 | -1,31% | 140,00 |
| 19.12.2023 | 51,49 | 53,54 | 51,32 | 52,72 | 2,16% | 148,00 |
| 18.12.2023 | 51,24 | 51,87 | 50,39 | 51,60 | 0,72% | 307,00 |
| 15.12.2023 | 50,69 | 51,44 | 49,81 | 51,23 | 1,37% | 490,00 |
| 14.12.2023 | 48,32 | 51,01 | 48,10 | 50,54 | 5,90% | 487,00 |
| 13.12.2023 | 43,88 | 47,86 | 43,77 | 47,73 | 9,05% | - |