45,755€
-0,02%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 45,74 | 45,78 | 45,73 | 45,77 | 0,00% | - |
27.03.2024 | 44,48 | 45,87 | 44,46 | 45,77 | 3,02% | 20,00 |
26.03.2024 | 44,84 | 45,74 | 44,38 | 44,43 | -0,85% | - |
25.03.2024 | 46,03 | 46,49 | 44,42 | 44,81 | -2,75% | 243,00 |
22.03.2024 | 46,51 | 47,30 | 45,82 | 46,07 | -1,25% | 371,00 |
21.03.2024 | 44,13 | 46,66 | 44,08 | 46,66 | 6,03% | 30,00 |
20.03.2024 | 43,35 | 44,38 | 42,93 | 44,00 | 1,49% | 234,00 |
19.03.2024 | 42,90 | 44,48 | 42,51 | 43,36 | 0,98% | 75,00 |
18.03.2024 | 42,45 | 43,98 | 40,28 | 42,94 | 1,13% | 291,00 |
15.03.2024 | 48,76 | 49,21 | 41,23 | 42,46 | -13,00% | 171,00 |
14.03.2024 | 49,48 | 49,97 | 48,38 | 48,80 | -1,26% | 150,00 |
13.03.2024 | 50,20 | 51,78 | 49,36 | 49,43 | -1,50% | 37,00 |
12.03.2024 | 50,65 | 51,11 | 49,82 | 50,18 | -0,81% | 240,00 |
11.03.2024 | 51,31 | 51,65 | 50,12 | 50,59 | -1,52% | 1.042,00 |
08.03.2024 | 49,38 | 51,86 | 48,99 | 51,37 | 4,02% | 47,00 |
07.03.2024 | 49,49 | 50,38 | 48,62 | 49,39 | -0,34% | 21,00 |
06.03.2024 | 48,26 | 50,17 | 47,94 | 49,56 | 2,64% | 75,00 |
05.03.2024 | 50,89 | 50,99 | 47,58 | 48,28 | -5,30% | 6,00 |
04.03.2024 | 51,18 | 51,94 | 50,39 | 50,98 | -0,47% | 35,00 |
01.03.2024 | 50,08 | 51,23 | 49,82 | 51,22 | 2,28% | 1,00 |
29.02.2024 | 48,93 | 50,78 | 48,36 | 50,08 | 2,25% | 15,00 |
28.02.2024 | 48,61 | 49,62 | 47,85 | 48,98 | 0,84% | 15,00 |
27.02.2024 | 47,57 | 48,88 | 47,50 | 48,57 | 1,92% | 105,00 |
26.02.2024 | 47,51 | 48,34 | 47,01 | 47,66 | 0,27% | 61,00 |
23.02.2024 | 47,40 | 47,80 | 47,01 | 47,53 | 0,27% | 30,00 |
22.02.2024 | 47,78 | 48,55 | 47,22 | 47,40 | -0,73% | 100,00 |
21.02.2024 | 47,72 | 47,98 | 47,02 | 47,75 | -0,10% | 51,00 |
20.02.2024 | 48,40 | 48,66 | 47,33 | 47,80 | -1,64% | 21,00 |
19.02.2024 | 48,97 | 49,02 | 48,57 | 48,59 | -0,71% | 125,00 |
16.02.2024 | 51,80 | 52,04 | 48,67 | 48,94 | -5,57% | 50,00 |
15.02.2024 | 52,30 | 52,74 | 50,73 | 51,82 | -0,73% | 113,00 |
14.02.2024 | 51,74 | 55,28 | 50,99 | 52,20 | 7,26% | 158,00 |
13.02.2024 | 49,81 | 49,83 | 47,37 | 48,67 | -2,33% | 50,00 |
12.02.2024 | 49,36 | 50,79 | 48,97 | 49,83 | 0,80% | 89,00 |
09.02.2024 | 50,51 | 51,09 | 48,43 | 49,43 | -2,27% | 165,00 |
08.02.2024 | 51,55 | 52,00 | 50,58 | 50,58 | -1,79% | 718,00 |
07.02.2024 | 51,46 | 51,88 | 50,50 | 51,50 | 0,14% | 29,00 |
06.02.2024 | 50,45 | 51,56 | 50,37 | 51,43 | 1,78% | 128,00 |
05.02.2024 | 51,74 | 52,04 | 49,99 | 50,53 | -2,49% | 61,00 |
02.02.2024 | 52,10 | 52,28 | 50,12 | 51,82 | -0,52% | 25,00 |
01.02.2024 | 51,05 | 52,46 | 50,99 | 52,09 | 2,14% | 627,00 |
31.01.2024 | 51,55 | 52,95 | 50,55 | 51,00 | -0,82% | 225,00 |
30.01.2024 | 52,30 | 52,64 | 51,28 | 51,42 | -1,70% | 99,00 |
29.01.2024 | 50,63 | 52,31 | 50,63 | 52,31 | 3,30% | 153,00 |
26.01.2024 | 49,24 | 51,34 | 49,14 | 50,64 | 2,58% | 37,00 |
25.01.2024 | 48,72 | 49,58 | 48,46 | 49,37 | 1,51% | 23,00 |
24.01.2024 | 49,20 | 50,14 | 48,41 | 48,63 | -1,21% | 70,00 |
23.01.2024 | 49,58 | 50,26 | 48,36 | 49,23 | -0,93% | 41,00 |
22.01.2024 | 48,66 | 50,83 | 48,36 | 49,69 | 2,19% | 565,00 |
19.01.2024 | 47,13 | 48,69 | 46,72 | 48,62 | 3,00% | 73,00 |
18.01.2024 | 46,39 | 47,37 | 46,38 | 47,21 | 1,45% | - |
17.01.2024 | 46,95 | 46,95 | 45,45 | 46,53 | -1,11% | 10,00 |
16.01.2024 | 47,46 | 47,75 | 46,34 | 47,05 | -1,13% | - |
15.01.2024 | 47,59 | 47,66 | 47,50 | 47,59 | -0,13% | - |
12.01.2024 | 48,25 | 48,88 | 47,55 | 47,65 | -1,34% | 6,00 |
11.01.2024 | 48,60 | 49,03 | 46,45 | 48,30 | -0,53% | 513,00 |
10.01.2024 | 49,68 | 49,72 | 48,22 | 48,55 | -2,45% | 119,00 |
09.01.2024 | 49,76 | 50,14 | 48,59 | 49,77 | -0,06% | 43,00 |
08.01.2024 | 47,71 | 50,19 | 47,66 | 49,80 | 3,87% | 752,00 |
05.01.2024 | 48,24 | 48,93 | 47,51 | 47,95 | -0,47% | 20,00 |
04.01.2024 | 49,44 | 49,47 | 48,11 | 48,17 | -2,57% | - |
03.01.2024 | 51,25 | 51,72 | 49,03 | 49,44 | -3,79% | 594,00 |
02.01.2024 | 51,36 | 52,30 | 50,48 | 51,39 | -1,14% | 468,00 |
29.12.2023 | 52,26 | 52,26 | 51,66 | 51,98 | -0,54% | 102,00 |
28.12.2023 | 52,68 | 53,14 | 51,88 | 52,26 | -0,74% | 529,00 |
27.12.2023 | 52,34 | 52,82 | 51,96 | 52,65 | -0,13% | 171,00 |
22.12.2023 | 52,54 | 53,00 | 52,19 | 52,72 | 0,09% | 5,00 |
21.12.2023 | 50,93 | 53,51 | 50,93 | 52,67 | 3,76% | 437,00 |
20.12.2023 | 51,92 | 52,98 | 50,40 | 50,76 | -2,10% | 527,00 |
19.12.2023 | 50,63 | 52,43 | 50,24 | 51,85 | 2,41% | 1.099,00 |
18.12.2023 | 50,29 | 50,85 | 49,42 | 50,63 | 0,80% | 191,00 |
15.12.2023 | 49,58 | 50,87 | 48,72 | 50,23 | 1,29% | 1.331,00 |
14.12.2023 | 46,27 | 49,71 | 46,10 | 49,59 | 7,45% | 223,00 |
13.12.2023 | 42,15 | 46,17 | 41,97 | 46,15 | 9,67% | 281,00 |
12.12.2023 | 40,68 | 42,57 | 40,67 | 42,08 | 3,34% | 1.508,00 |
11.12.2023 | 41,48 | 41,56 | 40,39 | 40,72 | -1,97% | 318,00 |
08.12.2023 | 41,75 | 42,03 | 40,92 | 41,54 | -0,38% | 7,00 |
07.12.2023 | 40,38 | 41,76 | 39,80 | 41,70 | 3,14% | 49,00 |
06.12.2023 | 39,46 | 40,91 | 39,39 | 40,43 | 2,72% | 180,00 |
05.12.2023 | 38,97 | 39,64 | 38,55 | 39,36 | 0,64% | - |
04.12.2023 | 38,28 | 39,34 | 38,17 | 39,11 | 2,26% | 21,00 |
01.12.2023 | 36,14 | 38,46 | 36,12 | 38,25 | 5,52% | 331,00 |
30.11.2023 | 37,20 | 37,77 | 35,90 | 36,25 | -2,16% | - |
29.11.2023 | 36,69 | 38,44 | 36,68 | 37,05 | 1,06% | - |
28.11.2023 | 36,23 | 36,74 | 35,49 | 36,66 | 1,44% | - |
27.11.2023 | 35,21 | 36,33 | 35,07 | 36,14 | 2,38% | 80,00 |
24.11.2023 | 35,11 | 35,71 | 34,69 | 35,30 | 0,56% | 20,00 |
23.11.2023 | 35,07 | 35,17 | 35,02 | 35,10 | -0,24% | - |
22.11.2023 | 33,99 | 35,45 | 33,96 | 35,19 | 3,71% | 94,00 |
21.11.2023 | 34,12 | 34,51 | 33,31 | 33,93 | -0,62% | - |
20.11.2023 | 34,50 | 34,79 | 33,85 | 34,14 | -1,23% | 114,00 |
17.11.2023 | 36,12 | 36,29 | 34,07 | 34,56 | -4,41% | 536,00 |
16.11.2023 | 36,12 | 36,29 | 35,35 | 36,16 | 0,19% | 10,00 |
15.11.2023 | 35,73 | 36,74 | 35,21 | 36,09 | 1,45% | 270,00 |
14.11.2023 | 32,28 | 36,25 | 32,19 | 35,57 | 10,31% | 1.115,00 |
13.11.2023 | 33,13 | 33,29 | 32,11 | 32,25 | -2,91% | 242,00 |
10.11.2023 | 33,06 | 33,37 | 32,66 | 33,21 | 0,62% | - |
09.11.2023 | 33,88 | 34,59 | 32,92 | 33,01 | -3,56% | 150,00 |
08.11.2023 | 34,54 | 34,91 | 34,20 | 34,23 | -0,97% | 665,00 |
07.11.2023 | 33,53 | 34,78 | 33,52 | 34,56 | 2,78% | - |