43,035$
3,67%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 41,67 | 43,16 | 41,67 | 43,04 | 3,68% | - |
| 22.04.2024 | 41,45 | 41,73 | 40,47 | 41,51 | 1,15% | 717.635,00 |
| 19.04.2024 | 40,79 | 41,62 | 40,77 | 41,04 | -0,15% | 336.936,00 |
| 18.04.2024 | 42,19 | 42,35 | 41,09 | 41,10 | -1,91% | 401.610,00 |
| 17.04.2024 | 42,79 | 43,10 | 41,87 | 41,90 | -1,90% | 416.988,00 |
| 16.04.2024 | 42,16 | 42,76 | 41,68 | 42,71 | 0,71% | 679.628,00 |
| 15.04.2024 | 44,08 | 44,08 | 42,34 | 42,41 | -2,97% | 450.064,00 |
| 12.04.2024 | 44,13 | 44,44 | 43,63 | 43,71 | -1,60% | 315.490,00 |
| 11.04.2024 | 44,92 | 45,28 | 43,92 | 44,42 | 0,05% | 550.902,00 |
| 10.04.2024 | 45,02 | 45,46 | 44,12 | 44,40 | -5,91% | 637.729,00 |
| 09.04.2024 | 46,81 | 47,30 | 46,29 | 47,19 | 1,24% | 435.365,00 |
| 08.04.2024 | 46,70 | 46,74 | 45,54 | 46,61 | 0,82% | 576.794,00 |
| 05.04.2024 | 45,59 | 46,43 | 44,51 | 46,23 | 0,87% | 849.245,00 |
| 04.04.2024 | 46,36 | 47,10 | 45,68 | 45,83 | -0,04% | 350.496,00 |
| 03.04.2024 | 45,45 | 46,04 | 45,37 | 45,85 | 0,24% | 439.222,00 |
| 02.04.2024 | 46,53 | 46,53 | 45,35 | 45,74 | -3,50% | 1.108.683,00 |
| 01.04.2024 | 47,66 | 48,98 | 46,97 | 47,40 | -0,96% | 696.482,00 |
| 28.03.2024 | 49,44 | 50,00 | 47,82 | 47,86 | -3,53% | 748.620,00 |
| 27.03.2024 | 48,70 | 49,65 | 48,54 | 49,61 | 3,12% | 617.002,00 |
| 26.03.2024 | 49,05 | 49,58 | 48,05 | 48,11 | -0,99% | 455.370,00 |
| 25.03.2024 | 50,00 | 50,41 | 48,14 | 48,59 | -2,37% | 973.947,00 |
| 22.03.2024 | 50,15 | 51,20 | 49,54 | 49,77 | -1,09% | 734.375,00 |
| 21.03.2024 | 48,44 | 50,66 | 48,33 | 50,32 | 4,83% | 1.116.777,00 |
| 20.03.2024 | 47,20 | 48,42 | 46,57 | 48,00 | 1,91% | 810.168,00 |
| 19.03.2024 | 46,82 | 48,32 | 46,50 | 47,10 | 0,94% | 1.380.249,00 |
| 18.03.2024 | 46,75 | 47,81 | 43,90 | 46,66 | 0,95% | 2.734.975,00 |
| 15.03.2024 | 52,83 | 53,38 | 44,86 | 46,22 | -13,02% | 2.998.916,00 |
| 14.03.2024 | 54,13 | 54,51 | 52,65 | 53,14 | -1,77% | 613.284,00 |
| 13.03.2024 | 54,88 | 56,60 | 54,02 | 54,10 | -1,35% | 585.060,00 |
| 12.03.2024 | 55,21 | 55,77 | 54,38 | 54,84 | -0,80% | 385.228,00 |
| 11.03.2024 | 56,19 | 56,19 | 54,81 | 55,28 | -1,55% | 427.074,00 |
| 08.03.2024 | 54,57 | 56,77 | 54,57 | 56,15 | 3,87% | 667.649,00 |
| 07.03.2024 | 54,76 | 54,76 | 53,16 | 54,06 | 0,02% | 749.115,00 |
| 06.03.2024 | 52,52 | 54,73 | 52,52 | 54,05 | 3,15% | 606.261,00 |
| 05.03.2024 | 54,30 | 54,51 | 51,59 | 52,40 | -5,35% | 706.688,00 |
| 04.03.2024 | 55,79 | 56,40 | 54,74 | 55,36 | -0,40% | 774.673,00 |
| 01.03.2024 | 54,11 | 55,65 | 53,85 | 55,58 | 2,81% | 758.704,00 |
| 29.02.2024 | 54,01 | 55,00 | 53,13 | 54,06 | 1,88% | 525.729,00 |
| 28.02.2024 | 52,05 | 53,76 | 51,76 | 53,06 | 0,70% | 378.050,00 |
| 27.02.2024 | 52,16 | 53,01 | 51,47 | 52,69 | 1,99% | 499.104,00 |
| 26.02.2024 | 51,30 | 52,48 | 51,12 | 51,66 | 0,41% | 411.946,00 |
| 23.02.2024 | 51,21 | 51,73 | 50,88 | 51,45 | 0,43% | 483.305,00 |
| 22.02.2024 | 51,92 | 52,34 | 51,10 | 51,23 | -0,79% | 532.752,00 |
| 21.02.2024 | 50,87 | 51,86 | 50,85 | 51,64 | 0,02% | 674.790,00 |
| 20.02.2024 | 52,12 | 52,40 | 51,15 | 51,63 | -2,12% | 619.552,00 |
| 16.02.2024 | 54,12 | 54,27 | 52,46 | 52,75 | -5,52% | 971.542,00 |
| 15.02.2024 | 56,85 | 56,86 | 54,71 | 55,83 | -0,32% | 718.130,00 |
| 14.02.2024 | 56,10 | 59,23 | 54,71 | 56,01 | 7,55% | 2.420.968,00 |
| 13.02.2024 | 51,08 | 52,58 | 50,89 | 52,08 | -2,96% | 1.251.355,00 |
| 12.02.2024 | 53,44 | 54,67 | 53,35 | 53,67 | 0,77% | 718.644,00 |
| 09.02.2024 | 54,47 | 54,47 | 52,23 | 53,26 | -2,20% | 604.482,00 |
| 08.02.2024 | 55,75 | 55,84 | 54,34 | 54,46 | -1,96% | 440.217,00 |
| 07.02.2024 | 55,57 | 55,90 | 54,41 | 55,55 | 0,36% | 373.065,00 |
| 06.02.2024 | 54,31 | 55,40 | 54,09 | 55,35 | 2,05% | 402.324,00 |
| 05.02.2024 | 55,38 | 55,53 | 53,65 | 54,24 | -2,99% | 861.414,00 |
| 02.02.2024 | 55,21 | 56,21 | 54,12 | 55,91 | -1,29% | 374.234,00 |
| 01.02.2024 | 56,00 | 56,99 | 55,72 | 56,64 | 2,83% | 409.061,00 |
| 31.01.2024 | 55,48 | 57,55 | 54,87 | 55,08 | -1,25% | 566.752,00 |
| 30.01.2024 | 56,99 | 57,03 | 55,59 | 55,78 | -1,54% | 433.191,00 |
| 29.01.2024 | 54,85 | 56,66 | 54,85 | 56,65 | 3,06% | 520.256,00 |
| 26.01.2024 | 54,05 | 55,79 | 54,05 | 54,97 | 2,71% | 484.948,00 |
| 25.01.2024 | 53,30 | 53,80 | 53,02 | 53,52 | 1,21% | 526.888,00 |
| 24.01.2024 | 54,22 | 54,81 | 52,69 | 52,88 | -0,96% | 532.288,00 |
| 23.01.2024 | 54,37 | 54,59 | 52,39 | 53,39 | -1,35% | 530.737,00 |
| 22.01.2024 | 53,73 | 55,39 | 53,67 | 54,12 | 2,09% | 630.548,00 |
| 19.01.2024 | 51,35 | 53,07 | 50,78 | 53,01 | 3,33% | 560.050,00 |
| 18.01.2024 | 51,10 | 51,34 | 50,35 | 51,30 | 1,36% | 418.999,00 |
| 17.01.2024 | 50,01 | 50,67 | 49,31 | 50,61 | -1,06% | 733.869,00 |
| 16.01.2024 | 51,40 | 51,61 | 50,36 | 51,15 | -1,94% | 523.897,00 |
| 12.01.2024 | 53,39 | 53,58 | 52,08 | 52,16 | -1,51% | 400.144,00 |
| 11.01.2024 | 53,27 | 53,35 | 50,85 | 52,96 | -0,60% | 401.485,00 |
| 10.01.2024 | 53,22 | 54,00 | 52,71 | 53,28 | -1,97% | 638.270,00 |
| 09.01.2024 | 54,13 | 54,80 | 53,90 | 54,35 | -0,44% | 336.810,00 |
| 08.01.2024 | 52,90 | 54,99 | 52,86 | 54,59 | 4,12% | 511.517,00 |
| 05.01.2024 | 52,52 | 53,81 | 52,08 | 52,43 | -0,63% | 635.000,00 |
| 04.01.2024 | 53,73 | 53,73 | 52,65 | 52,76 | -2,26% | 705.262,00 |
| 03.01.2024 | 55,08 | 55,13 | 53,42 | 53,98 | -3,98% | 778.921,00 |
| 02.01.2024 | 55,73 | 57,27 | 55,25 | 56,22 | -0,88% | 726.297,00 |
| 29.12.2023 | 57,50 | 58,42 | 56,59 | 56,72 | -1,90% | 709.527,00 |
| 28.12.2023 | 58,00 | 58,27 | 57,40 | 57,82 | -1,18% | 578.808,00 |
| 27.12.2023 | 57,69 | 58,65 | 57,67 | 58,51 | 1,30% | 320.110,00 |
| 26.12.2023 | 58,29 | 58,29 | 57,42 | 57,76 | -0,53% | 442.814,00 |
| 22.12.2023 | 57,90 | 58,43 | 57,48 | 58,07 | 0,17% | 722.199,00 |
| 21.12.2023 | 57,10 | 58,82 | 57,10 | 57,97 | 4,47% | 925.221,00 |
| 20.12.2023 | 56,70 | 58,04 | 55,14 | 55,49 | -2,53% | 932.919,00 |
| 19.12.2023 | 55,60 | 57,58 | 55,60 | 56,93 | 2,89% | 1.000.049,00 |
| 18.12.2023 | 54,75 | 55,54 | 53,93 | 55,33 | 1,00% | 1.560.835,00 |
| 15.12.2023 | 54,31 | 54,99 | 53,17 | 54,78 | 0,51% | 2.399.677,00 |
| 14.12.2023 | 51,91 | 54,71 | 51,77 | 54,50 | 8,48% | 2.913.191,00 |
| 13.12.2023 | 45,42 | 50,31 | 45,40 | 50,24 | 10,61% | 1.898.096,00 |
| 12.12.2023 | 45,10 | 45,87 | 44,10 | 45,42 | 3,67% | 965.735,00 |
| 11.12.2023 | 44,21 | 44,45 | 43,41 | 43,81 | -1,90% | 519.063,00 |
| 08.12.2023 | 44,13 | 45,25 | 44,03 | 44,66 | -0,78% | 414.944,00 |
| 07.12.2023 | 43,39 | 45,12 | 43,09 | 45,01 | 3,47% | 688.058,00 |
| 06.12.2023 | 42,94 | 44,04 | 42,59 | 43,50 | 2,33% | 810.551,00 |
| 05.12.2023 | 42,13 | 42,78 | 41,69 | 42,51 | 0,40% | 625.879,00 |
| 04.12.2023 | 41,40 | 42,64 | 41,37 | 42,34 | 1,66% | 735.210,00 |
| 01.12.2023 | 39,18 | 41,84 | 39,18 | 41,65 | 5,79% | 767.005,00 |
| 30.11.2023 | 41,09 | 41,09 | 39,13 | 39,37 | -3,22% | 478.762,00 |
| 29.11.2023 | 40,64 | 42,19 | 40,44 | 40,68 | 0,99% | 600.495,00 |