40,310€
1,92%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 39,61 | 40,86 | 39,39 | 40,31 | 1,92% | - |
| 25.04.2024 | 40,08 | 40,08 | 38,93 | 39,55 | -1,35% | - |
| 24.04.2024 | 40,35 | 41,26 | 39,96 | 40,09 | -0,45% | - |
| 23.04.2024 | 38,97 | 40,47 | 38,78 | 40,27 | 3,80% | - |
| 22.04.2024 | 38,66 | 39,23 | 38,03 | 38,80 | 0,74% | - |
| 19.04.2024 | 38,29 | 39,00 | 38,20 | 38,51 | -0,31% | - |
| 18.04.2024 | 39,24 | 39,73 | 38,61 | 38,63 | -1,82% | - |
| 17.04.2024 | 40,24 | 40,59 | 39,11 | 39,35 | -2,10% | - |
| 16.04.2024 | 39,92 | 40,25 | 39,20 | 40,19 | 1,08% | - |
| 15.04.2024 | 40,90 | 41,48 | 39,74 | 39,76 | -2,92% | - |
| 12.04.2024 | 41,41 | 41,84 | 40,89 | 40,96 | -1,22% | - |
| 11.04.2024 | 41,34 | 42,01 | 41,05 | 41,46 | 0,31% | - |
| 10.04.2024 | 43,36 | 43,58 | 41,06 | 41,33 | -5,02% | - |
| 09.04.2024 | 42,92 | 43,59 | 42,60 | 43,52 | 1,34% | - |
| 08.04.2024 | 43,10 | 43,10 | 41,98 | 42,94 | 0,59% | - |
| 05.04.2024 | 42,28 | 42,86 | 41,24 | 42,69 | 1,11% | - |
| 04.04.2024 | 42,31 | 43,35 | 42,10 | 42,22 | 0,08% | - |
| 03.04.2024 | 42,72 | 42,72 | 42,05 | 42,19 | -0,72% | - |
| 02.04.2024 | 44,72 | 44,72 | 42,13 | 42,49 | -4,22% | 31,00 |
| 28.03.2024 | 45,93 | 46,30 | 44,32 | 44,36 | -3,25% | - |
| 27.03.2024 | 44,79 | 45,87 | 44,40 | 45,85 | 3,17% | - |
| 26.03.2024 | 44,47 | 45,74 | 44,36 | 44,44 | -0,69% | - |
| 25.03.2024 | 46,19 | 46,49 | 44,42 | 44,75 | -2,95% | - |
| 22.03.2024 | 46,32 | 47,30 | 45,82 | 46,11 | -0,60% | - |
| 21.03.2024 | 43,73 | 46,64 | 43,73 | 46,39 | 5,29% | 2,00 |
| 20.03.2024 | 43,35 | 44,38 | 42,93 | 44,06 | 1,54% | - |
| 19.03.2024 | 43,09 | 44,48 | 42,61 | 43,39 | 0,91% | - |
| 18.03.2024 | 42,45 | 43,98 | 40,28 | 43,00 | 1,43% | - |
| 15.03.2024 | 48,82 | 49,09 | 41,23 | 42,40 | -13,13% | - |
| 14.03.2024 | 49,42 | 49,97 | 48,38 | 48,80 | -1,21% | - |
| 13.03.2024 | 49,90 | 51,78 | 49,36 | 49,40 | -1,64% | 86,00 |
| 12.03.2024 | 50,85 | 51,11 | 49,82 | 50,23 | -0,56% | 148,00 |
| 11.03.2024 | 51,32 | 51,65 | 50,16 | 50,51 | -1,69% | 31,00 |
| 08.03.2024 | 49,48 | 51,86 | 49,30 | 51,38 | 3,91% | - |
| 07.03.2024 | 49,58 | 50,33 | 48,64 | 49,45 | -0,22% | - |
| 06.03.2024 | 48,63 | 50,17 | 48,01 | 49,56 | 1,90% | - |
| 05.03.2024 | 51,02 | 51,02 | 47,58 | 48,63 | -4,63% | - |
| 04.03.2024 | 51,40 | 51,94 | 50,39 | 50,99 | 0,12% | - |
| 01.03.2024 | 49,94 | 51,34 | 49,82 | 50,93 | 1,72% | 20,00 |
| 29.02.2024 | 48,96 | 50,78 | 48,61 | 50,07 | 2,29% | - |
| 28.02.2024 | 48,57 | 49,62 | 47,88 | 48,95 | 0,82% | 100,00 |
| 27.02.2024 | 47,60 | 48,88 | 47,50 | 48,55 | 1,95% | - |
| 26.02.2024 | 47,62 | 48,34 | 47,11 | 47,62 | 0,15% | - |
| 23.02.2024 | 47,20 | 47,80 | 46,86 | 47,55 | 0,36% | - |
| 22.02.2024 | 47,73 | 48,51 | 47,06 | 47,38 | -0,77% | - |
| 21.02.2024 | 47,77 | 47,98 | 47,02 | 47,75 | -0,02% | - |
| 20.02.2024 | 48,54 | 48,66 | 47,33 | 47,76 | -1,61% | - |
| 19.02.2024 | 48,96 | 49,02 | 48,54 | 48,54 | -0,86% | - |
| 16.02.2024 | 51,84 | 52,09 | 48,67 | 48,96 | -5,43% | - |
| 15.02.2024 | 52,25 | 52,71 | 50,73 | 51,77 | -0,82% | - |
| 14.02.2024 | 50,63 | 55,28 | 50,63 | 52,20 | 2,86% | - |
| 13.02.2024 | 49,82 | 51,80 | 47,47 | 50,75 | 1,97% | - |
| 12.02.2024 | 49,60 | 50,79 | 49,28 | 49,77 | 0,71% | - |
| 09.02.2024 | 50,57 | 51,09 | 48,44 | 49,42 | -1,92% | - |
| 08.02.2024 | 51,98 | 51,98 | 50,39 | 50,39 | -2,23% | 100,00 |
| 07.02.2024 | 51,64 | 51,87 | 50,50 | 51,54 | 0,21% | - |
| 06.02.2024 | 50,33 | 51,56 | 50,23 | 51,43 | 1,74% | - |
| 05.02.2024 | 51,72 | 52,04 | 49,99 | 50,55 | -2,49% | - |
| 02.02.2024 | 51,78 | 52,28 | 50,12 | 51,84 | -0,15% | - |
| 01.02.2024 | 50,93 | 52,46 | 50,77 | 51,92 | 1,72% | 50,00 |
| 31.01.2024 | 51,68 | 52,94 | 50,55 | 51,04 | -0,74% | - |
| 30.01.2024 | 52,25 | 52,62 | 50,98 | 51,42 | -1,81% | - |
| 29.01.2024 | 50,35 | 52,41 | 50,35 | 52,37 | 3,58% | - |
| 26.01.2024 | 49,34 | 51,34 | 49,14 | 50,56 | 2,38% | - |
| 25.01.2024 | 48,29 | 49,56 | 48,29 | 49,39 | 1,55% | - |
| 24.01.2024 | 49,19 | 50,14 | 48,41 | 48,63 | -1,16% | - |
| 23.01.2024 | 49,74 | 50,26 | 48,36 | 49,20 | -1,00% | - |
| 22.01.2024 | 48,48 | 50,83 | 48,48 | 49,70 | 2,21% | 11,00 |
| 19.01.2024 | 47,35 | 48,88 | 46,72 | 48,62 | 3,01% | - |
| 18.01.2024 | 46,72 | 47,79 | 46,38 | 47,20 | 1,07% | - |
| 17.01.2024 | 47,05 | 47,34 | 45,43 | 46,70 | -0,74% | 105,00 |
| 16.01.2024 | 47,61 | 47,75 | 46,34 | 47,05 | -1,18% | - |
| 15.01.2024 | 47,73 | 47,73 | 47,52 | 47,61 | -0,01% | - |
| 12.01.2024 | 48,26 | 48,88 | 47,55 | 47,62 | -1,40% | 24,00 |
| 11.01.2024 | 48,67 | 48,90 | 46,45 | 48,29 | -0,52% | 12,00 |
| 10.01.2024 | 49,50 | 50,00 | 48,22 | 48,54 | -2,39% | 2,00 |
| 09.01.2024 | 49,74 | 50,14 | 48,59 | 49,73 | -0,32% | 2,00 |
| 08.01.2024 | 48,06 | 50,19 | 47,66 | 49,89 | 4,05% | - |
| 05.01.2024 | 48,20 | 48,93 | 47,53 | 47,95 | -0,52% | 43,00 |
| 04.01.2024 | 49,31 | 49,57 | 48,11 | 48,20 | -2,67% | 3,00 |
| 03.01.2024 | 51,24 | 51,53 | 49,03 | 49,52 | -3,62% | 12,00 |
| 02.01.2024 | 51,99 | 52,30 | 50,48 | 51,38 | -1,17% | 104,00 |
| 29.12.2023 | 52,09 | 52,28 | 51,86 | 51,99 | -0,61% | - |
| 28.12.2023 | 52,69 | 52,86 | 51,85 | 52,31 | -0,74% | 3,00 |
| 27.12.2023 | 52,69 | 52,82 | 51,96 | 52,70 | 0,13% | 15,00 |
| 22.12.2023 | 52,65 | 53,00 | 52,17 | 52,63 | -0,04% | 22,00 |
| 21.12.2023 | 50,99 | 53,51 | 50,75 | 52,65 | 3,24% | - |
| 20.12.2023 | 51,86 | 52,98 | 50,40 | 51,00 | -1,51% | - |
| 19.12.2023 | 50,47 | 52,43 | 50,45 | 51,78 | 2,53% | 10,00 |
| 18.12.2023 | 50,37 | 50,85 | 49,42 | 50,50 | 0,48% | - |
| 15.12.2023 | 49,48 | 50,85 | 48,70 | 50,26 | 1,72% | - |
| 14.12.2023 | 46,24 | 49,73 | 46,10 | 49,41 | 7,13% | - |
| 13.12.2023 | 41,97 | 46,25 | 41,97 | 46,12 | 9,67% | 10,00 |
| 12.12.2023 | 40,62 | 42,57 | 40,62 | 42,06 | 3,25% | 180,00 |
| 11.12.2023 | 41,76 | 41,76 | 40,39 | 40,73 | -1,76% | - |
| 08.12.2023 | 41,70 | 42,03 | 40,93 | 41,46 | -0,34% | - |
| 07.12.2023 | 40,40 | 41,76 | 39,80 | 41,60 | 2,97% | - |
| 06.12.2023 | 39,65 | 40,91 | 39,30 | 40,40 | 2,59% | - |
| 05.12.2023 | 38,87 | 39,64 | 38,55 | 39,38 | 0,69% | - |
| 04.12.2023 | 38,10 | 39,34 | 38,10 | 39,11 | 1,97% | - |