Zillow Group Inc Class C (Z)

Z
🏛️ Vereinigte Staaten →
77.05
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 80.83 81.50 74.51 77.05 5.5M
2025-09-29 80.14 80.90 79.00 80.57 1.7M
2025-09-26 77.92 79.73 77.55 79.49 2.2M
2025-09-25 78.13 78.86 77.53 77.75 2.8M
2025-09-24 79.13 80.96 78.65 79.00 3.0M
2025-09-23 81.61 81.90 78.95 79.23 4.5M
2025-09-22 84.85 85.00 80.78 81.04 5.5M
2025-09-19 90.64 90.64 86.56 86.74 4.5M
2025-09-18 90.20 91.13 88.95 89.98 2.6M
2025-09-17 91.17 93.88 90.04 90.32 5.2M
2025-09-16 87.11 89.22 87.00 88.55 2.7M
2025-09-15 88.36 88.50 86.24 87.12 1.6M
2025-09-12 88.80 89.06 87.70 87.78 1.7M
2025-09-11 85.92 89.88 84.78 89.27 3.5M
2025-09-10 88.24 88.92 85.48 85.71 2.0M
2025-09-09 89.63 89.63 87.12 87.19 1.9M
2025-09-08 88.06 91.93 87.76 89.90 4.2M
2025-09-05 85.40 88.34 85.39 87.89 2.8M
2025-09-04 84.00 84.64 82.93 83.70 2.1M
2025-09-03 82.24 84.33 81.71 83.50 1.7M
2025-09-02 82.50 82.90 81.17 81.81 2.6M
2025-08-29 85.53 85.70 84.13 84.31 1.1M
2025-08-28 84.38 85.34 83.28 85.30 1.3M
2025-08-27 85.70 86.67 84.12 84.19 1.9M
2025-08-26 87.00 88.13 84.89 85.68 3.0M
2025-08-25 87.12 89.12 86.91 86.94 4.2M
2025-08-22 82.02 87.55 81.54 87.44 5.4M
2025-08-21 80.60 82.22 80.08 81.40 1.9M
2025-08-20 83.23 83.45 80.56 81.10 2.0M
2025-08-19 84.46 85.60 83.22 83.50 2.1M
2025-08-18 84.63 85.20 83.79 84.50 1.6M
2025-08-15 85.35 86.17 84.80 85.11 2.4M
2025-08-14 83.43 85.78 83.02 85.27 4.3M
2025-08-13 81.00 84.86 79.84 84.84 5.0M
2025-08-12 80.35 81.28 79.70 80.17 3.7M
2025-08-11 80.71 81.48 78.40 79.40 2.6M
2025-08-08 83.91 83.91 80.73 80.92 3.0M
2025-08-07 82.69 88.07 82.36 84.63 4.6M
2025-08-06 82.55 85.52 81.96 85.18 6.2M
2025-08-05 83.81 85.08 82.35 82.49 3.5M
2025-08-04 81.17 83.68 80.58 83.65 2.7M
2025-08-01 79.17 80.28 77.93 80.20 2.2M
2025-07-31 78.93 80.17 78.00 79.55 1.6M
2025-07-30 79.62 80.64 78.77 79.03 1.3M
2025-07-29 81.98 82.11 79.59 79.84 2.4M
2025-07-28 81.50 81.92 80.91 81.82 1.6M
2025-07-25 80.53 81.26 79.79 81.16 1.9M
2025-07-24 79.92 80.77 79.16 80.40 2.4M
2025-07-23 80.72 81.57 79.73 80.56 2.0M
2025-07-22 77.64 80.54 77.48 80.18 2.5M
2025-07-21 78.29 78.84 76.53 77.76 2.8M
2025-07-18 78.00 78.30 77.08 77.46 2.3M
2025-07-17 77.38 78.55 77.01 77.60 2.0M
2025-07-16 77.27 77.79 75.80 76.95 2.1M
2025-07-15 79.35 79.91 76.57 76.62 2.6M
2025-07-14 77.91 79.01 77.35 78.87 2.8M
2025-07-11 78.33 78.61 77.33 78.01 2.6M
2025-07-10 75.49 79.06 75.32 78.91 4.1M
2025-07-09 73.00 76.32 72.69 75.51 3.8M
2025-07-08 72.81 72.89 71.07 72.62 2.4M
2025-07-07 71.86 72.80 71.56 72.39 2.1M
2025-07-03 71.31 73.13 71.26 72.53 1.3M
2025-07-02 71.24 72.51 69.89 71.00 2.0M
2025-07-01 69.97 71.79 69.14 71.50 3.5M
2025-06-30 70.36 70.36 68.93 70.05 1.9M
2025-06-27 69.59 70.50 69.32 69.74 1.4M
2025-06-26 68.85 69.36 68.01 69.22 1.3M
2025-06-25 69.81 70.00 68.40 68.45 1.3M
2025-06-24 69.36 71.19 68.43 70.22 1.7M
2025-06-23 68.26 69.27 67.31 69.06 1.7M
2025-06-20 67.97 68.80 67.53 68.24 1.7M
2025-06-18 67.69 68.75 67.10 67.53 1.4M
2025-06-17 70.25 70.65 67.43 67.63 2.6M
2025-06-16 71.15 72.07 70.54 70.94 1.1M
2025-06-13 70.62 71.63 70.08 70.37 1.7M
2025-06-12 70.45 71.94 70.34 71.77 1.5M
2025-06-11 71.99 73.21 71.07 71.12 1.8M
2025-06-10 70.28 71.55 70.03 71.51 1.4M
2025-06-09 70.35 70.51 69.39 70.28 1.3M
2025-06-06 70.05 70.52 69.52 70.29 1.1M
2025-06-05 70.21 71.30 69.15 69.80 1.5M
2025-06-04 69.02 70.32 68.53 70.21 1.8M
2025-06-03 68.27 69.18 67.52 69.11 1.9M
2025-06-02 66.33 68.65 65.41 68.36 2.4M
2025-05-30 66.28 67.31 65.61 67.11 3.1M
2025-05-29 67.85 68.09 65.75 66.47 1.9M
2025-05-28 66.96 67.36 66.57 67.23 1.0M
2025-05-27 67.17 67.50 66.30 67.01 1.6M
2025-05-23 64.35 66.34 64.19 66.03 2.0M
2025-05-22 65.50 65.76 64.60 65.03 3.4M
2025-05-21 66.29 67.22 65.05 65.25 2.4M
2025-05-20 67.27 68.24 66.96 67.18 1.6M
2025-05-19 68.02 68.55 67.38 67.79 1.7M
2025-05-16 68.82 70.24 68.44 69.81 2.0M
2025-05-15 68.26 68.62 66.94 68.27 1.6M
2025-05-14 69.66 69.77 68.07 68.26 2.9M
2025-05-13 71.64 71.88 70.10 70.29 2.1M
2025-05-12 70.00 71.34 69.53 71.21 3.6M
2025-05-09 67.71 68.46 66.42 67.93 3.2M
2025-05-08 66.13 69.55 64.79 67.90 4.5M
2025-05-07 67.42 68.64 67.02 67.88 3.7M
2025-05-06 67.02 68.29 66.82 67.19 2.2M
2025-05-05 68.24 69.00 67.84 68.13 2.0M
2025-05-02 68.71 69.17 67.88 68.88 2.4M
2025-05-01 67.78 68.66 67.29 67.33 1.9M
2025-04-30 66.20 67.43 65.24 67.33 3.3M
2025-04-29 65.61 67.48 65.61 67.20 2.1M
2025-04-28 66.09 66.61 65.19 65.93 2.2M
2025-04-25 65.41 66.95 65.05 66.27 1.2M
2025-04-24 64.58 66.31 64.39 65.83 1.7M
2025-04-23 65.10 66.85 64.04 64.28 1.9M
2025-04-22 61.58 63.60 61.29 62.73 2.4M
2025-04-21 62.00 62.18 60.00 60.29 2.0M
2025-04-17 62.12 63.37 62.08 62.57 1.8M
2025-04-16 63.25 63.70 61.37 62.47 2.8M
2025-04-15 62.46 64.39 62.46 64.09 1.9M
2025-04-14 62.85 62.91 61.44 62.63 2.3M
2025-04-11 61.17 61.60 59.60 61.16 3.2M
2025-04-10 64.48 64.64 60.81 61.81 3.8M
2025-04-09 59.88 66.25 57.51 66.06 9.0M
2025-04-08 67.37 67.37 60.00 60.89 5.2M
2025-04-07 63.96 68.97 63.18 64.08 6.8M
2025-04-04 66.75 69.55 64.95 66.54 6.6M
2025-04-03 68.41 70.00 67.03 68.51 4.2M
2025-04-02 69.02 71.92 69.00 71.29 1.9M
2025-04-01 68.66 70.25 68.20 69.77 2.1M
2025-03-31 67.54 68.90 66.13 68.56 2.3M
2025-03-28 70.96 70.96 68.26 68.74 2.0M
2025-03-27 70.84 71.73 70.11 70.35 2.1M
2025-03-26 73.75 74.36 71.33 71.52 2.9M
2025-03-25 73.86 74.49 72.71 73.56 2.7M
2025-03-24 72.44 74.18 71.98 73.65 2.6M
2025-03-21 70.26 71.70 69.50 71.25 4.1M
2025-03-20 69.82 73.63 69.66 70.94 3.7M
2025-03-19 69.25 71.82 68.51 70.57 3.1M
2025-03-18 70.28 70.70 69.31 69.59 2.3M
2025-03-17 70.58 71.80 69.71 70.94 2.6M
2025-03-14 69.90 71.23 69.31 70.58 2.3M
2025-03-13 71.54 71.94 68.24 68.37 2.3M
2025-03-12 72.00 72.45 70.38 71.68 2.7M
2025-03-11 72.87 73.11 69.55 70.17 4.0M
2025-03-10 73.01 74.34 70.45 72.26 3.2M
2025-03-07 74.10 76.46 72.00 75.56 2.9M
2025-03-06 75.65 76.78 73.57 74.07 3.0M
2025-03-05 74.24 77.21 74.15 76.91 2.3M
2025-03-04 73.11 76.13 71.37 74.43 3.6M
2025-03-03 76.88 78.04 73.66 74.28 3.4M
2025-02-28 76.02 77.12 74.92 76.66 2.8M
2025-02-27 79.00 79.67 76.05 76.32 2.4M
2025-02-26 77.94 79.08 77.48 78.33 2.1M
2025-02-25 74.84 77.62 74.38 77.34 2.6M
2025-02-24 74.90 76.61 74.04 75.15 2.3M
2025-02-21 78.66 78.66 74.38 74.91 3.1M
2025-02-20 79.62 80.50 76.91 78.34 2.2M
2025-02-19 80.09 82.18 79.61 79.83 2.9M
2025-02-18 79.97 81.51 79.65 80.58 2.0M
2025-02-14 78.70 80.08 77.44 79.97 2.5M
2025-02-13 77.44 78.95 76.75 78.71 5.8M
2025-02-12 76.26 80.16 71.60 78.21 15.3M
2025-02-11 87.65 89.39 85.80 86.32 4.5M
2025-02-10 87.89 88.76 87.32 87.97 2.5M
2025-02-07 86.98 88.15 85.60 87.32 2.5M
2025-02-06 86.57 87.96 85.94 87.00 1.6M
2025-02-05 84.89 86.00 84.53 85.90 2.0M
2025-02-04 81.92 84.84 81.92 84.45 2.7M
2025-02-03 81.80 82.72 80.51 82.26 3.4M
2025-01-31 83.36 84.28 81.89 82.22 1.9M
2025-01-30 83.99 85.00 83.69 83.92 2.2M
2025-01-29 84.32 84.42 81.70 82.70 2.2M
2025-01-28 80.93 84.98 80.93 84.16 2.2M
2025-01-27 78.80 81.31 78.53 81.26 1.9M
2025-01-24 79.99 80.75 79.69 80.00 1.3M
2025-01-23 78.48 80.03 78.30 79.91 1.9M
2025-01-22 78.26 79.79 78.23 79.09 1.7M
2025-01-21 78.97 79.08 77.58 78.08 2.5M
2025-01-17 77.97 78.54 76.96 77.86 2.9M
2025-01-16 75.08 77.04 74.64 76.52 2.1M
2025-01-15 75.47 77.33 74.75 75.32 4.1M
2025-01-14 71.55 72.57 70.89 71.84 2.1M
2025-01-13 70.45 70.94 69.09 70.83 3.5M
2025-01-10 69.68 71.45 69.02 71.23 2.3M
2025-01-08 72.36 72.41 70.34 71.07 3.8M
2025-01-07 75.72 75.93 72.26 72.72 2.1M
2025-01-06 75.24 76.29 74.90 75.46 1.5M
2025-01-03 73.61 74.68 72.83 74.64 2.2M
2025-01-02 74.71 74.71 72.22 73.14 2.1M