39,685€
-0,76%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 39,95 | 39,95 | 38,93 | 39,69 | -1,02% | - |
| 24.04.2024 | 40,42 | 41,29 | 39,96 | 40,10 | -0,64% | - |
| 23.04.2024 | 38,98 | 40,48 | 38,88 | 40,36 | 3,57% | - |
| 22.04.2024 | 38,59 | 39,25 | 38,05 | 38,97 | 1,17% | - |
| 19.04.2024 | 38,38 | 38,98 | 38,13 | 38,52 | -0,25% | - |
| 18.04.2024 | 39,31 | 39,74 | 38,61 | 38,61 | -1,68% | - |
| 17.04.2024 | 40,24 | 40,54 | 39,27 | 39,27 | -2,30% | - |
| 16.04.2024 | 39,92 | 40,24 | 39,22 | 40,20 | 0,73% | - |
| 15.04.2024 | 41,17 | 41,43 | 39,87 | 39,91 | -2,90% | - |
| 12.04.2024 | 41,50 | 41,84 | 41,02 | 41,10 | -1,05% | - |
| 11.04.2024 | 41,32 | 42,00 | 41,06 | 41,53 | 0,46% | - |
| 10.04.2024 | 43,44 | 43,56 | 41,04 | 41,34 | -5,05% | - |
| 09.04.2024 | 42,92 | 43,54 | 42,59 | 43,54 | 1,40% | - |
| 08.04.2024 | 42,63 | 43,07 | 42,02 | 42,94 | 0,64% | - |
| 05.04.2024 | 42,37 | 42,92 | 41,18 | 42,67 | 0,83% | - |
| 04.04.2024 | 42,34 | 43,33 | 42,12 | 42,32 | -0,04% | - |
| 03.04.2024 | 42,38 | 42,64 | 42,06 | 42,33 | -0,33% | - |
| 02.04.2024 | 44,14 | 44,14 | 42,13 | 42,47 | -4,40% | 72,00 |
| 28.03.2024 | 45,74 | 46,29 | 44,33 | 44,43 | -2,75% | - |
| 27.03.2024 | 44,48 | 45,86 | 44,46 | 45,68 | 2,67% | - |
| 26.03.2024 | 44,84 | 45,72 | 44,11 | 44,49 | -1,59% | - |
| 25.03.2024 | 46,03 | 46,50 | 44,46 | 45,21 | -2,15% | - |
| 22.03.2024 | 46,51 | 47,29 | 45,74 | 46,21 | -1,08% | - |
| 21.03.2024 | 44,13 | 47,13 | 44,08 | 46,71 | 5,95% | 30,00 |
| 20.03.2024 | 43,35 | 44,39 | 42,93 | 44,09 | 1,18% | - |
| 19.03.2024 | 42,90 | 44,48 | 42,61 | 43,57 | 3,11% | - |
| 18.03.2024 | 42,48 | 43,95 | 40,28 | 42,26 | -0,29% | 150,00 |
| 15.03.2024 | 48,76 | 49,10 | 41,22 | 42,38 | -13,25% | - |
| 14.03.2024 | 49,48 | 49,94 | 48,39 | 48,86 | -1,36% | - |
| 13.03.2024 | 50,20 | 51,74 | 49,24 | 49,53 | -0,98% | - |
| 12.03.2024 | 50,65 | 51,10 | 49,58 | 50,02 | -1,00% | 31,00 |
| 11.03.2024 | 51,31 | 51,65 | 50,16 | 50,53 | -1,61% | 62,00 |
| 08.03.2024 | 49,38 | 51,82 | 49,30 | 51,35 | 3,97% | 1.000,00 |
| 07.03.2024 | 49,49 | 50,34 | 48,64 | 49,39 | -0,33% | - |
| 06.03.2024 | 48,26 | 50,17 | 48,01 | 49,56 | 2,68% | - |
| 05.03.2024 | 50,91 | 50,99 | 47,58 | 48,26 | -5,41% | - |
| 04.03.2024 | 51,18 | 51,90 | 50,40 | 51,02 | -0,55% | - |
| 01.03.2024 | 50,08 | 51,35 | 49,84 | 51,30 | 2,60% | - |
| 29.02.2024 | 48,93 | 50,77 | 48,74 | 50,00 | 2,17% | - |
| 28.02.2024 | 48,61 | 49,59 | 47,99 | 48,94 | 0,76% | - |
| 27.02.2024 | 47,57 | 48,84 | 47,51 | 48,57 | 1,96% | - |
| 26.02.2024 | 47,51 | 48,35 | 47,01 | 47,64 | 0,26% | - |
| 23.02.2024 | 47,40 | 47,79 | 47,03 | 47,51 | 0,27% | 60,00 |
| 22.02.2024 | 47,78 | 48,55 | 47,25 | 47,38 | -0,79% | - |
| 21.02.2024 | 47,72 | 47,98 | 47,02 | 47,76 | -0,04% | 200,00 |
| 20.02.2024 | 48,02 | 48,66 | 47,33 | 47,78 | -1,58% | - |
| 19.02.2024 | 48,97 | 49,02 | 48,54 | 48,54 | -0,82% | - |
| 16.02.2024 | 51,80 | 52,04 | 48,68 | 48,94 | -5,65% | - |
| 15.02.2024 | 52,30 | 52,74 | 50,76 | 51,87 | -0,63% | - |
| 14.02.2024 | 51,74 | 55,26 | 51,01 | 52,20 | 7,34% | - |
| 13.02.2024 | 49,81 | 49,83 | 47,50 | 48,63 | -2,41% | - |
| 12.02.2024 | 49,36 | 50,76 | 49,28 | 49,83 | 0,83% | - |
| 09.02.2024 | 50,51 | 50,99 | 48,44 | 49,42 | -2,18% | - |
| 08.02.2024 | 51,55 | 51,80 | 50,47 | 50,52 | -2,00% | - |
| 07.02.2024 | 51,43 | 51,88 | 50,50 | 51,55 | 0,17% | - |
| 06.02.2024 | 50,45 | 51,53 | 50,40 | 51,46 | 1,92% | - |
| 05.02.2024 | 51,74 | 52,02 | 50,01 | 50,49 | -2,47% | - |
| 02.02.2024 | 52,10 | 52,28 | 50,14 | 51,77 | -0,61% | - |
| 01.02.2024 | 51,05 | 52,44 | 50,99 | 52,09 | 2,22% | - |
| 31.01.2024 | 51,55 | 52,94 | 50,51 | 50,96 | -0,99% | - |
| 30.01.2024 | 52,30 | 52,64 | 51,29 | 51,47 | -1,59% | - |
| 29.01.2024 | 50,63 | 52,30 | 50,63 | 52,30 | 3,26% | - |
| 26.01.2024 | 49,24 | 51,30 | 49,14 | 50,65 | 2,54% | - |
| 25.01.2024 | 48,72 | 49,57 | 48,47 | 49,40 | 1,59% | - |
| 24.01.2024 | 49,20 | 50,12 | 48,42 | 48,62 | -1,15% | - |
| 23.01.2024 | 49,58 | 50,23 | 48,38 | 49,19 | -1,03% | - |
| 22.01.2024 | 48,66 | 50,82 | 48,63 | 49,70 | 2,17% | 400,00 |
| 19.01.2024 | 47,13 | 48,69 | 46,74 | 48,64 | 3,05% | - |
| 18.01.2024 | 46,39 | 47,37 | 46,38 | 47,20 | 1,46% | - |
| 17.01.2024 | 46,95 | 46,95 | 45,45 | 46,52 | -1,11% | - |
| 16.01.2024 | 47,46 | 47,75 | 46,33 | 47,04 | -1,20% | - |
| 15.01.2024 | 47,59 | 47,66 | 47,50 | 47,61 | -0,07% | - |
| 12.01.2024 | 48,25 | 48,84 | 47,58 | 47,65 | -1,32% | - |
| 11.01.2024 | 48,60 | 49,03 | 46,49 | 48,28 | -0,66% | - |
| 10.01.2024 | 49,68 | 49,72 | 48,25 | 48,60 | -2,27% | - |
| 09.01.2024 | 49,76 | 50,12 | 48,59 | 49,73 | -0,24% | - |
| 08.01.2024 | 47,71 | 50,18 | 47,66 | 49,85 | 3,95% | - |
| 05.01.2024 | 48,24 | 48,93 | 47,51 | 47,96 | -0,44% | 44,00 |
| 04.01.2024 | 49,44 | 49,47 | 48,13 | 48,17 | -2,59% | - |
| 03.01.2024 | 51,25 | 51,35 | 49,02 | 49,45 | -3,77% | - |
| 02.01.2024 | 51,36 | 52,29 | 50,50 | 51,38 | -1,15% | - |
| 29.12.2023 | 52,26 | 52,26 | 51,88 | 51,98 | -0,50% | - |
| 28.12.2023 | 52,68 | 52,83 | 51,92 | 52,24 | -0,50% | 80,00 |
| 27.12.2023 | 52,34 | 52,82 | 51,98 | 52,50 | -0,44% | 30,00 |
| 22.12.2023 | 52,54 | 52,98 | 52,19 | 52,73 | 0,13% | 5,00 |
| 21.12.2023 | 50,93 | 53,51 | 50,93 | 52,66 | 3,76% | - |
| 20.12.2023 | 51,92 | 52,97 | 50,40 | 50,75 | -2,10% | - |
| 19.12.2023 | 50,63 | 52,41 | 50,45 | 51,84 | 3,35% | - |
| 18.12.2023 | 50,29 | 50,84 | 49,45 | 50,16 | -0,18% | - |
| 15.12.2023 | 49,58 | 50,86 | 48,71 | 50,25 | 1,34% | - |
| 14.12.2023 | 46,27 | 49,76 | 46,10 | 49,59 | 7,35% | - |
| 13.12.2023 | 42,15 | 46,19 | 42,01 | 46,19 | 9,74% | - |
| 12.12.2023 | 40,68 | 42,55 | 40,67 | 42,09 | 3,33% | 1.800,00 |
| 11.12.2023 | 41,48 | 41,56 | 40,40 | 40,74 | -1,89% | - |
| 08.12.2023 | 41,75 | 42,02 | 40,94 | 41,52 | 3,59% | 10,00 |
| 07.12.2023 | 40,38 | 41,74 | 39,80 | 40,08 | -0,80% | - |
| 06.12.2023 | 39,46 | 40,89 | 39,39 | 40,41 | 4,59% | 400,00 |
| 05.12.2023 | 38,97 | 39,64 | 38,58 | 38,63 | -1,16% | - |
| 04.12.2023 | 38,30 | 39,35 | 38,17 | 39,09 | 2,14% | - |
| 01.12.2023 | 36,14 | 38,46 | 36,12 | 38,27 | 5,75% | - |