Holen Sie sich die Stockscreener-App
74.62
0.57%
0.35
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ZG?
Forum
Prognose
Aktiensplit
Zillow Group Inc-Aktien (ZG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-27 | $75.17 | $73.86 | $1.31 | 142,359.0 | +0.48% |
| 2025-10-24 | $76.32 | $74.19 | $2.13 | 535,040.0 | -0.42% |
| 2025-10-23 | $74.88 | $72.75 | $2.13 | 398,276.0 | +0.80% |
| 2025-10-22 | $74.28 | $72.27 | $2.01 | 619,902.0 | +0.39% |
| 2025-10-21 | $74.45 | $71.04 | $3.41 | 584,447.0 | +3.13% |
| 2025-10-20 | $71.62 | $70.25 | $1.37 | 510,755.0 | +2.35% |
| 2025-10-17 | $70.02 | $68.18 | $1.84 | 388,195.0 | -1.12% |
| 2025-10-16 | $71.94 | $70.00 | $1.94 | 623,275.0 | +0.93% |
| 2025-10-15 | $70.23 | $68.69 | $1.54 | 517,809.0 | +0.65% |
| 2025-10-14 | $70.00 | $66.53 | $3.47 | 648,612.0 | +3.79% |
| 2025-10-13 | $67.49 | $66.24 | $1.25 | 389,827.0 | +0.07% |
| 2025-10-10 | $68.75 | $66.60 | $2.15 | 549,858.0 | -1.86% |
| 2025-10-09 | $69.07 | $67.41 | $1.66 | 458,220.0 | -1.02% |
| 2025-10-08 | $70.24 | $68.50 | $1.74 | 651,773.0 | -1.70% |
| 2025-10-07 | $71.22 | $69.00 | $2.22 | 521,177.0 | -2.03% |
| 2025-10-06 | $74.19 | $70.59 | $3.59 | 713,245.0 | -3.84% |
| 2025-10-03 | $75.67 | $74.05 | $1.62 | 556,742.0 | +2.66% |
| 2025-10-02 | $72.64 | $70.86 | $1.78 | 762,890.0 | +1.80% |
| 2025-10-01 | $74.49 | $70.79 | $3.70 | 1,118,312.0 | -4.38% |
| 2025-09-30 | $78.74 | $72.07 | $6.67 | 922,186.0 | -4.50% |
| 2025-09-29 | $78.31 | $76.57 | $1.74 | 399,171.0 | +1.02% |
Zillow Group Inc-Aktien (ZG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Zillow Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ZG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Zillow Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Zillow Group Inc-Aktien (ZG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $76.32 | $66.24 | $10.08 | 10,690,714.0 | +0.26% |
| 2025-09 | $90.22 | $72.07 | $18.15 | 14,564,920.0 | -8.64% |
| 2025-08 | $85.71 | $75.11 | $10.60 | 12,975,734.0 | +6.16% |
| 2025-07 | $79.31 | $67.39 | $11.92 | 11,425,149.0 | +12.06% |
| 2025-06 | $72.16 | $64.49 | $7.67 | 8,546,137.0 | +3.51% |
| 2025-05 | $70.67 | $63.25 | $7.42 | 11,699,654.0 | +0.29% |
| 2025-04 | $70.33 | $56.63 | $13.70 | 10,473,537.0 | -1.32% |
| 2025-03 | $75.45 | $64.65 | $10.80 | 12,540,950.0 | -10.12% |
| 2025-02 | $86.58 | $68.18 | $18.40 | 15,607,838.0 | -6.07% |
| 2025-01 | $82.20 | $66.25 | $15.95 | 7,341,816.0 | +11.79% |
Zillow Group Inc-Aktien (ZG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $81.75 | $70.89 | $10.86 | 7,709,756.0 | -12.55% |
| 2024-11 | $83.67 | $55.22 | $28.45 | 13,296,314.0 | +40.45% |
| 2024-10 | $63.24 | $55.08 | $8.16 | 9,038,531.0 | -6.27% |
| 2024-09 | $66.75 | $51.16 | $15.59 | 11,495,906.0 | +15.91% |
| 2024-08 | $56.41 | $40.30 | $16.11 | 15,873,879.0 | +12.72% |
| 2024-07 | $52.84 | $43.19 | $9.65 | 12,422,145.0 | +5.24% |
| 2024-06 | $48.07 | $39.83 | $8.24 | 10,598,554.0 | +12.18% |
| 2024-05 | $45.16 | $38.06 | $7.10 | 13,574,541.0 | -4.40% |
| 2024-04 | $48.98 | $40.47 | $8.51 | 12,142,331.0 | -12.24% |
| 2024-03 | $56.77 | $43.90 | $12.87 | 18,819,962.0 | -11.47% |
| 2024-02 | $59.23 | $50.85 | $8.38 | 13,635,117.0 | -1.87% |
| 2024-01 | $57.55 | $49.31 | $8.24 | 11,591,831.0 | -2.87% |
Zillow Group Inc-Aktien (ZG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $58.82 | $39.18 | $19.64 | 19,687,377.0 | +44.00% |
| 2023-11 | $42.19 | $33.23 | $8.96 | 14,354,822.0 | +10.86% |
| 2023-10 | $45.05 | $34.13 | $10.91 | 10,883,241.0 | -20.67% |
| 2023-09 | $52.07 | $43.88 | $8.19 | 8,354,696.0 | -12.04% |
| 2023-08 | $55.68 | $47.75 | $7.93 | 11,482,184.0 | -4.32% |
| 2023-07 | $54.35 | $45.77 | $8.58 | 11,376,947.0 | +8.17% |
| 2023-06 | $51.94 | $43.63 | $8.31 | 8,307,411.0 | +9.85% |
| 2023-05 | $48.27 | $41.46 | $6.81 | 10,175,063.0 | +4.70% |
| 2023-04 | $45.50 | $40.63 | $4.87 | 5,899,436.0 | -2.11% |
| 2023-03 | $43.76 | $37.50 | $6.26 | 10,163,724.0 | +5.68% |
| 2023-02 | $48.48 | $39.90 | $8.58 | 14,595,974.0 | -3.75% |
| 2023-01 | $43.94 | $31.48 | $12.46 | 13,875,332.0 | +37.65% |
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):