986,400€
-0,69%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 987,70 | 991,60 | 981,70 | 986,40 | -0,69% | 200,00 |
| 20.02.2025 | 1.016,20 | 1.022,20 | 992,00 | 993,30 | -2,25% | 406,00 |
| 19.02.2025 | 1.010,00 | 1.016,20 | 1.009,80 | 1.016,20 | 1,07% | 121,00 |
| 18.02.2025 | 1.026,40 | 1.026,40 | 1.005,40 | 1.005,40 | -1,20% | 127,00 |
| 17.02.2025 | 1.024,20 | 1.032,60 | 1.017,60 | 1.017,60 | -0,24% | 132,00 |
| 14.02.2025 | 1.027,80 | 1.031,00 | 1.018,20 | 1.020,00 | -0,78% | 213,00 |
| 13.02.2025 | 1.021,60 | 1.028,00 | 1.021,60 | 1.028,00 | 0,67% | 439,00 |
| 12.02.2025 | 1.018,60 | 1.027,20 | 1.015,20 | 1.021,20 | -0,20% | 173,00 |
| 11.02.2025 | 1.027,60 | 1.028,60 | 1.022,00 | 1.023,20 | 0,14% | 108,00 |
| 10.02.2025 | 1.015,80 | 1.022,20 | 1.014,20 | 1.021,80 | 1,29% | 62,00 |
| 07.02.2025 | 1.013,20 | 1.015,40 | 1.007,00 | 1.008,80 | -0,24% | 166,00 |
| 06.02.2025 | 1.011,80 | 1.017,80 | 1.009,00 | 1.011,20 | 2,24% | 120,00 |
| 05.02.2025 | 985,70 | 990,40 | 979,40 | 989,00 | 0,59% | 152,00 |
| 04.02.2025 | 981,90 | 983,20 | 961,40 | 983,20 | 1,65% | 194,00 |
| 03.02.2025 | 949,50 | 968,90 | 935,80 | 967,20 | 1,86% | 406,00 |
| 31.01.2025 | 946,10 | 952,30 | 943,00 | 949,50 | 1,18% | 70,00 |
| 30.01.2025 | 931,30 | 945,60 | 928,50 | 938,40 | 1,67% | 164,00 |
| 29.01.2025 | 921,50 | 925,00 | 918,60 | 923,00 | 0,72% | 83,00 |
| 28.01.2025 | 923,00 | 923,20 | 916,40 | 916,40 | 1,83% | 322,00 |
| 27.01.2025 | 894,30 | 901,70 | 885,60 | 899,90 | 0,37% | 181,00 |
| 24.01.2025 | 897,60 | 899,80 | 896,30 | 896,60 | -0,60% | 121,00 |
| 23.01.2025 | 909,80 | 909,80 | 902,00 | 902,00 | -0,39% | 94,00 |
| 22.01.2025 | 908,00 | 917,70 | 904,60 | 905,50 | -0,97% | 444,00 |
| 21.01.2025 | 912,80 | 920,70 | 910,20 | 914,40 | -0,34% | 60,00 |
| 20.01.2025 | 927,70 | 927,70 | 912,40 | 917,50 | 0,95% | 81,00 |
| 17.01.2025 | 896,20 | 910,40 | 895,90 | 908,90 | 1,43% | 65,00 |
| 16.01.2025 | 902,50 | 903,30 | 893,60 | 896,10 | 0,00% | 155,00 |
| 15.01.2025 | 891,50 | 899,10 | 889,90 | 896,10 | 0,98% | 125,00 |
| 14.01.2025 | 906,50 | 907,10 | 887,40 | 887,40 | -2,02% | 200,00 |
| 13.01.2025 | 911,90 | 920,90 | 905,70 | 905,70 | -0,03% | 830,00 |
| 10.01.2025 | 919,10 | 925,10 | 906,00 | 906,00 | -1,31% | 334,00 |
| 09.01.2025 | 915,00 | 920,00 | 915,00 | 918,00 | 2,05% | 192,00 |
| 08.01.2025 | 895,10 | 903,10 | 893,10 | 899,60 | 1,50% | 179,00 |
| 07.01.2025 | 886,30 | 895,50 | 884,00 | 886,30 | -0,51% | 215,00 |
| 06.01.2025 | 888,50 | 892,00 | 880,50 | 890,80 | -0,65% | 172,00 |
| 03.01.2025 | 887,70 | 896,60 | 883,50 | 896,60 | 0,35% | 131,00 |
| 02.01.2025 | 892,40 | 894,50 | 888,30 | 893,50 | 0,08% | 174,00 |
| 30.12.2024 | 892,00 | 902,70 | 892,00 | 892,80 | -0,59% | 123,00 |
| 27.12.2024 | 917,60 | 917,60 | 897,70 | 898,10 | -0,52% | 100,00 |
| 23.12.2024 | 918,60 | 918,90 | 901,70 | 902,80 | -1,72% | 222,00 |
| 20.12.2024 | 915,10 | 920,40 | 909,00 | 918,60 | -0,87% | 519,00 |
| 19.12.2024 | 928,10 | 937,00 | 926,60 | 926,70 | -0,88% | 79,00 |
| 18.12.2024 | 935,30 | 935,30 | 933,90 | 934,90 | -0,95% | 6,00 |
| 17.12.2024 | 949,50 | 950,90 | 939,70 | 943,90 | -0,85% | 106,00 |
| 16.12.2024 | 941,40 | 952,00 | 941,40 | 952,00 | -0,21% | 67,00 |
| 13.12.2024 | 943,90 | 954,00 | 939,40 | 954,00 | 0,39% | 67,00 |
| 12.12.2024 | 948,30 | 952,90 | 946,30 | 950,30 | -0,92% | 487,00 |
| 11.12.2024 | 944,60 | 960,30 | 944,00 | 959,10 | 1,36% | 124,00 |
| 10.12.2024 | 937,80 | 946,20 | 937,80 | 946,20 | 1,88% | 42,00 |
| 09.12.2024 | 946,40 | 946,40 | 928,00 | 928,70 | -1,22% | 237,00 |
| 06.12.2024 | 928,20 | 941,70 | 926,50 | 940,20 | 0,76% | 150,00 |
| 05.12.2024 | 940,40 | 942,00 | 927,10 | 933,10 | -0,37% | 133,00 |
| 04.12.2024 | 938,00 | 939,60 | 934,10 | 936,60 | 1,00% | 162,00 |
| 03.12.2024 | 931,90 | 931,90 | 924,90 | 927,30 | 0,21% | 373,00 |
| 02.12.2024 | 926,10 | 931,20 | 922,70 | 925,40 | 0,85% | 430,00 |
| 29.11.2024 | 912,50 | 918,20 | 909,70 | 917,60 | -0,26% | 117,00 |
| 28.11.2024 | 915,00 | 920,40 | 914,90 | 920,00 | 0,57% | 157,00 |
| 27.11.2024 | 928,90 | 928,90 | 914,80 | 914,80 | -0,71% | 673,00 |
| 26.11.2024 | 915,40 | 927,50 | 911,40 | 921,30 | 1,33% | 115,00 |
| 25.11.2024 | 925,70 | 928,10 | 909,20 | 909,20 | -1,53% | 156,00 |
| 22.11.2024 | 913,40 | 932,10 | 910,00 | 923,30 | 2,42% | 311,00 |
| 21.11.2024 | 880,20 | 901,50 | 880,20 | 901,50 | 3,05% | 131,00 |
| 20.11.2024 | 883,20 | 883,20 | 872,10 | 874,80 | -0,01% | 74,00 |
| 19.11.2024 | 869,50 | 880,90 | 868,70 | 874,90 | 0,11% | 380,00 |
| 18.11.2024 | 864,10 | 873,90 | 860,50 | 873,90 | 0,92% | 179,00 |
| 15.11.2024 | 874,70 | 874,70 | 865,90 | 865,90 | -1,61% | 118,00 |
| 14.11.2024 | 885,10 | 892,70 | 880,10 | 880,10 | -0,11% | 74,00 |
| 13.11.2024 | 875,50 | 881,10 | 873,00 | 881,10 | -0,02% | 65,00 |
| 12.11.2024 | 878,70 | 885,40 | 869,80 | 881,30 | 0,30% | 891,00 |
| 11.11.2024 | 886,60 | 893,70 | 878,70 | 878,70 | -0,09% | 223,00 |
| 08.11.2024 | 851,00 | 879,50 | 847,50 | 879,50 | 3,79% | 173,00 |
| 07.11.2024 | 836,40 | 847,40 | 831,90 | 847,40 | 1,90% | 216,00 |
| 06.11.2024 | 837,70 | 838,80 | 831,10 | 831,60 | 2,22% | 290,00 |
| 05.11.2024 | 815,70 | 818,80 | 813,50 | 813,50 | 0,38% | 228,00 |
| 04.11.2024 | 807,70 | 810,40 | 803,40 | 810,40 | 0,07% | 167,00 |
| 01.11.2024 | 806,80 | 809,80 | 803,10 | 809,80 | 0,77% | 102,00 |
| 31.10.2024 | 804,70 | 804,70 | 803,60 | 803,60 | -1,30% | 1,00 |
| 30.10.2024 | 817,40 | 819,70 | 814,20 | 814,20 | -0,80% | 32,00 |
| 29.10.2024 | 826,10 | 826,10 | 820,80 | 820,80 | -0,29% | 27,00 |
| 28.10.2024 | 827,50 | 829,70 | 823,20 | 823,20 | -0,58% | 312,00 |
| 25.10.2024 | 821,70 | 830,30 | 821,70 | 828,00 | -0,10% | 141,00 |
| 24.10.2024 | 832,20 | 833,50 | 826,40 | 828,80 | -0,48% | 187,00 |
| 23.10.2024 | 826,70 | 839,40 | 826,70 | 832,80 | 1,56% | 111,00 |
| 22.10.2024 | 803,50 | 821,00 | 803,50 | 820,00 | 0,27% | 10,00 |
| 21.10.2024 | 820,30 | 822,10 | 816,90 | 817,80 | -0,18% | 42,00 |
| 18.10.2024 | 817,70 | 819,50 | 815,40 | 819,30 | 0,04% | 85,00 |
| 17.10.2024 | 818,20 | 819,00 | 818,20 | 819,00 | 0,60% | 15,00 |
| 16.10.2024 | 821,30 | 821,30 | 814,10 | 814,10 | -0,88% | 129,00 |
| 15.10.2024 | 819,30 | 821,50 | 817,80 | 821,30 | 1,05% | 87,00 |
| 14.10.2024 | 812,30 | 817,00 | 812,30 | 812,80 | -0,04% | 328,00 |
| 11.10.2024 | 818,40 | 818,40 | 812,20 | 813,10 | -0,96% | 23,00 |
| 10.10.2024 | 830,00 | 835,30 | 819,20 | 821,00 | -0,53% | 31,00 |
| 09.10.2024 | 809,60 | 825,40 | 806,10 | 825,40 | 2,33% | 156,00 |
| 08.10.2024 | 795,30 | 808,40 | 794,80 | 806,60 | 0,66% | 127,00 |
| 07.10.2024 | 805,70 | 805,70 | 801,30 | 801,30 | -0,14% | 132,00 |
| 04.10.2024 | 798,10 | 802,40 | 798,10 | 802,40 | 0,51% | 23,00 |
| 03.10.2024 | 796,70 | 798,30 | 794,20 | 798,30 | 0,25% | 51,00 |
| 02.10.2024 | 793,00 | 796,80 | 787,30 | 796,30 | 0,47% | 137,00 |
| 01.10.2024 | 798,80 | 801,10 | 789,70 | 792,60 | -0,93% | 166,00 |
| 30.09.2024 | 793,60 | 806,40 | 790,00 | 800,00 | 0,73% | 209,00 |