43,100$
3,36%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 41,86 | 43,49 | 41,81 | 43,12 | 3,31% | 6.772.821,00 |
| 06.05.2024 | 41,08 | 41,81 | 40,76 | 41,74 | 2,58% | 3.837.032,00 |
| 03.05.2024 | 41,27 | 42,41 | 40,50 | 40,69 | 2,11% | 5.361.323,00 |
| 02.05.2024 | 40,22 | 40,26 | 38,45 | 39,85 | -4,78% | 10.316.609,00 |
| 01.05.2024 | 42,59 | 43,41 | 41,63 | 41,85 | -1,67% | 4.786.238,00 |
| 30.04.2024 | 43,37 | 43,78 | 42,54 | 42,56 | -2,50% | 2.570.815,00 |
| 29.04.2024 | 43,88 | 44,45 | 43,35 | 43,65 | -0,05% | 2.562.527,00 |
| 26.04.2024 | 43,01 | 44,25 | 42,67 | 43,67 | 1,68% | 3.002.331,00 |
| 25.04.2024 | 42,21 | 43,52 | 42,09 | 42,95 | -1,11% | 2.689.497,00 |
| 24.04.2024 | 43,64 | 44,73 | 43,24 | 43,43 | -0,46% | 2.647.149,00 |
| 23.04.2024 | 42,54 | 44,03 | 42,37 | 43,63 | 3,32% | 3.377.414,00 |
| 22.04.2024 | 42,14 | 42,40 | 41,20 | 42,23 | 0,98% | 3.476.559,00 |
| 19.04.2024 | 41,65 | 42,32 | 41,50 | 41,82 | 0,10% | 3.736.331,00 |
| 18.04.2024 | 42,72 | 42,88 | 41,77 | 41,78 | -1,72% | 2.978.335,00 |
| 17.04.2024 | 43,63 | 43,88 | 42,51 | 42,51 | -1,89% | 2.701.537,00 |
| 16.04.2024 | 43,06 | 43,42 | 42,34 | 43,33 | 0,44% | 4.532.489,00 |
| 15.04.2024 | 44,85 | 44,85 | 43,02 | 43,14 | -2,88% | 2.344.696,00 |
| 12.04.2024 | 45,08 | 45,25 | 44,31 | 44,42 | -1,86% | 2.302.201,00 |
| 11.04.2024 | 45,52 | 45,89 | 44,69 | 45,26 | 0,29% | 2.634.231,00 |
| 10.04.2024 | 46,18 | 46,47 | 44,92 | 45,13 | -5,96% | 4.087.439,00 |
| 09.04.2024 | 47,96 | 48,16 | 47,22 | 47,99 | 0,57% | 2.332.207,00 |
| 08.04.2024 | 47,52 | 47,93 | 46,36 | 47,72 | 1,06% | 1.696.858,00 |
| 05.04.2024 | 46,38 | 47,39 | 45,26 | 47,22 | 0,85% | 3.958.197,00 |
| 04.04.2024 | 47,19 | 48,09 | 46,59 | 46,82 | 0,17% | 2.144.667,00 |
| 03.04.2024 | 46,86 | 47,16 | 46,43 | 46,74 | -0,23% | 2.516.983,00 |
| 02.04.2024 | 47,45 | 47,45 | 46,23 | 46,85 | -2,84% | 4.461.549,00 |
| 01.04.2024 | 48,93 | 49,95 | 47,82 | 48,22 | -1,15% | 2.889.084,00 |
| 28.03.2024 | 50,17 | 50,73 | 48,70 | 48,78 | -3,16% | 4.895.668,00 |
| 27.03.2024 | 49,53 | 50,46 | 49,28 | 50,37 | 3,05% | 2.032.192,00 |
| 26.03.2024 | 49,62 | 50,42 | 48,82 | 48,88 | -0,87% | 2.381.781,00 |
| 25.03.2024 | 50,94 | 51,46 | 48,92 | 49,31 | -2,99% | 4.279.805,00 |
| 22.03.2024 | 50,99 | 52,12 | 50,29 | 50,83 | -0,72% | 3.487.623,00 |
| 21.03.2024 | 49,66 | 51,54 | 49,22 | 51,20 | 4,64% | 7.630.643,00 |
| 20.03.2024 | 47,91 | 49,46 | 47,57 | 48,93 | 1,62% | 3.259.412,00 |
| 19.03.2024 | 47,82 | 49,57 | 47,53 | 48,15 | 1,01% | 6.770.908,00 |
| 18.03.2024 | 48,00 | 48,94 | 45,16 | 47,67 | -0,08% | 12.697.331,00 |
| 15.03.2024 | 54,60 | 55,48 | 46,27 | 47,71 | -13,49% | 23.332.686,00 |
| 14.03.2024 | 55,85 | 56,48 | 54,47 | 55,15 | -1,45% | 2.527.384,00 |
| 13.03.2024 | 56,39 | 58,43 | 55,84 | 55,96 | -1,04% | 2.303.991,00 |
| 12.03.2024 | 57,29 | 57,59 | 56,04 | 56,55 | -0,65% | 1.924.290,00 |
| 11.03.2024 | 57,64 | 57,78 | 56,47 | 56,92 | -1,66% | 1.897.744,00 |
| 08.03.2024 | 56,48 | 58,68 | 56,19 | 57,88 | 3,47% | 2.713.161,00 |
| 07.03.2024 | 57,00 | 57,00 | 55,24 | 55,94 | -0,48% | 2.177.192,00 |
| 06.03.2024 | 55,03 | 56,93 | 54,76 | 56,21 | 3,16% | 3.281.260,00 |
| 05.03.2024 | 56,05 | 56,50 | 53,60 | 54,49 | -4,99% | 4.322.088,00 |
| 04.03.2024 | 57,78 | 58,14 | 56,56 | 57,35 | 0,44% | 2.642.484,00 |
| 01.03.2024 | 56,25 | 57,51 | 55,91 | 57,10 | 1,69% | 2.916.405,00 |
| 29.02.2024 | 56,11 | 57,33 | 55,24 | 56,15 | 1,67% | 3.179.699,00 |
| 28.02.2024 | 54,05 | 55,94 | 53,95 | 55,23 | 0,71% | 2.300.367,00 |
| 27.02.2024 | 54,22 | 55,15 | 53,53 | 54,84 | 2,18% | 2.776.642,00 |
| 26.02.2024 | 53,39 | 54,60 | 53,33 | 53,67 | 0,26% | 4.779.981,00 |
| 23.02.2024 | 53,39 | 53,84 | 52,91 | 53,53 | 0,56% | 2.633.063,00 |
| 22.02.2024 | 54,16 | 54,49 | 53,11 | 53,23 | -1,02% | 2.325.714,00 |
| 21.02.2024 | 52,81 | 53,95 | 52,76 | 53,78 | 0,49% | 3.494.086,00 |
| 20.02.2024 | 54,05 | 54,49 | 53,03 | 53,52 | -2,34% | 4.506.933,00 |
| 16.02.2024 | 56,05 | 56,37 | 54,50 | 54,80 | -5,39% | 5.721.348,00 |
| 15.02.2024 | 58,69 | 58,96 | 56,60 | 57,92 | -0,19% | 5.140.372,00 |
| 14.02.2024 | 57,40 | 61,13 | 56,81 | 58,03 | 7,70% | 10.475.869,00 |
| 13.02.2024 | 53,00 | 54,47 | 52,60 | 53,88 | -2,85% | 4.642.162,00 |
| 12.02.2024 | 55,35 | 56,57 | 55,02 | 55,46 | 0,93% | 4.609.449,00 |
| 09.02.2024 | 56,05 | 56,22 | 53,88 | 54,95 | -2,33% | 4.125.334,00 |
| 08.02.2024 | 57,25 | 57,49 | 56,15 | 56,26 | -1,73% | 2.163.358,00 |
| 07.02.2024 | 57,61 | 57,65 | 56,16 | 57,25 | 0,32% | 2.117.392,00 |
| 06.02.2024 | 56,09 | 57,27 | 55,82 | 57,07 | 1,75% | 2.168.443,00 |
| 05.02.2024 | 56,80 | 57,29 | 55,24 | 56,09 | -2,71% | 3.022.884,00 |
| 02.02.2024 | 57,21 | 58,03 | 55,82 | 57,65 | -1,25% | 2.755.974,00 |
| 01.02.2024 | 57,36 | 58,84 | 57,36 | 58,38 | 2,69% | 4.545.877,00 |
| 31.01.2024 | 57,00 | 59,40 | 56,56 | 56,85 | -1,04% | 3.074.049,00 |
| 30.01.2024 | 58,54 | 58,81 | 57,26 | 57,45 | -1,68% | 2.144.520,00 |
| 29.01.2024 | 56,69 | 58,49 | 56,54 | 58,43 | 3,32% | 2.274.382,00 |
| 26.01.2024 | 55,81 | 57,52 | 55,75 | 56,55 | 2,61% | 2.735.529,00 |
| 25.01.2024 | 54,54 | 55,44 | 54,48 | 55,11 | 1,47% | 2.822.207,00 |
| 24.01.2024 | 55,80 | 56,29 | 54,19 | 54,31 | -0,98% | 2.011.839,00 |
| 23.01.2024 | 56,12 | 56,34 | 53,85 | 54,85 | -1,22% | 2.460.580,00 |
| 22.01.2024 | 55,12 | 56,78 | 54,91 | 55,53 | 2,10% | 3.095.391,00 |
| 19.01.2024 | 52,51 | 54,46 | 52,02 | 54,39 | 3,52% | 3.145.698,00 |
| 18.01.2024 | 52,37 | 52,74 | 51,68 | 52,54 | 1,17% | 2.003.538,00 |
| 17.01.2024 | 51,44 | 52,04 | 50,60 | 51,93 | -1,01% | 3.014.380,00 |
| 16.01.2024 | 52,62 | 52,88 | 51,53 | 52,46 | -1,94% | 3.209.081,00 |
| 12.01.2024 | 54,69 | 54,99 | 53,40 | 53,50 | -1,27% | 1.676.270,00 |
| 11.01.2024 | 54,13 | 54,60 | 51,95 | 54,19 | -0,77% | 2.981.510,00 |
| 10.01.2024 | 54,46 | 55,13 | 53,80 | 54,61 | -1,46% | 3.156.918,00 |
| 09.01.2024 | 55,15 | 55,91 | 54,96 | 55,42 | -0,41% | 1.244.796,00 |
| 08.01.2024 | 54,10 | 56,05 | 54,10 | 55,65 | 3,61% | 2.007.159,00 |
| 05.01.2024 | 53,62 | 55,17 | 53,35 | 53,71 | -0,83% | 3.605.997,00 |
| 04.01.2024 | 54,72 | 54,99 | 53,91 | 54,16 | -1,90% | 2.753.659,00 |
| 03.01.2024 | 56,12 | 56,23 | 54,58 | 55,21 | -3,56% | 3.554.269,00 |
| 02.01.2024 | 56,90 | 58,47 | 56,41 | 57,25 | -1,05% | 5.052.457,00 |
| 29.12.2023 | 58,70 | 59,48 | 57,72 | 57,86 | -1,68% | 3.185.548,00 |
| 28.12.2023 | 59,10 | 59,23 | 58,42 | 58,85 | -1,04% | 2.870.570,00 |
| 27.12.2023 | 59,00 | 59,68 | 58,57 | 59,47 | 1,35% | 2.045.721,00 |
| 26.12.2023 | 59,10 | 59,10 | 58,31 | 58,68 | -0,19% | 2.811.958,00 |
| 22.12.2023 | 59,04 | 59,29 | 58,40 | 58,79 | 0,07% | 2.631.477,00 |
| 21.12.2023 | 58,49 | 59,86 | 58,32 | 58,75 | 3,32% | 7.156.108,00 |
| 20.12.2023 | 57,61 | 59,20 | 56,26 | 56,86 | -1,69% | 4.953.140,00 |
| 19.12.2023 | 56,75 | 58,78 | 56,73 | 57,84 | 2,79% | 4.718.961,00 |
| 18.12.2023 | 55,79 | 56,62 | 55,05 | 56,27 | 0,84% | 5.143.933,00 |
| 15.12.2023 | 55,38 | 56,08 | 54,36 | 55,80 | 0,45% | 8.314.933,00 |
| 14.12.2023 | 53,72 | 56,05 | 53,47 | 55,55 | 6,77% | 11.373.457,00 |
| 13.12.2023 | 47,40 | 52,25 | 47,35 | 52,03 | 10,09% | 7.536.161,00 |