918,550€
-0,88%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 798,90 | 800,40 | 787,10 | 794,20 | -1,78% | 597,00 |
| 26.09.2024 | 821,20 | 821,20 | 808,60 | 808,60 | -0,31% | 120,00 |
| 25.09.2024 | 804,10 | 811,30 | 804,10 | 811,10 | 0,06% | 64,00 |
| 24.09.2024 | 827,90 | 827,90 | 809,00 | 810,60 | -1,75% | 234,00 |
| 23.09.2024 | 818,00 | 825,00 | 812,60 | 825,00 | 2,34% | 79,00 |
| 20.09.2024 | 808,20 | 810,90 | 806,00 | 806,10 | -0,10% | 201,00 |
| 19.09.2024 | 807,50 | 814,50 | 806,20 | 806,90 | 0,15% | 49,00 |
| 18.09.2024 | 806,80 | 810,10 | 805,70 | 805,70 | -0,89% | 91,00 |
| 17.09.2024 | 818,30 | 820,00 | 812,60 | 812,90 | -0,38% | 120,00 |
| 16.09.2024 | 828,50 | 828,50 | 815,00 | 816,00 | -1,69% | 155,00 |
| 13.09.2024 | 823,60 | 830,00 | 821,60 | 830,00 | 0,81% | 25,00 |
| 12.09.2024 | 819,10 | 823,30 | 815,10 | 823,30 | 2,58% | 39,00 |
| 11.09.2024 | 809,40 | 812,10 | 799,60 | 802,60 | -1,44% | 82,00 |
| 10.09.2024 | 811,90 | 814,40 | 808,30 | 814,30 | 0,72% | 37,00 |
| 09.09.2024 | 795,70 | 808,50 | 794,50 | 808,50 | 2,69% | 278,00 |
| 06.09.2024 | 799,90 | 799,90 | 787,10 | 787,30 | 0,28% | 119,00 |
| 05.09.2024 | 804,10 | 804,80 | 785,10 | 785,10 | -1,64% | 147,00 |
| 04.09.2024 | 793,10 | 798,20 | 788,60 | 798,20 | -0,70% | 241,00 |
| 03.09.2024 | 809,10 | 809,10 | 803,60 | 803,80 | -1,68% | 52,00 |
| 02.09.2024 | 812,90 | 817,50 | 812,90 | 817,50 | 1,84% | 22,00 |
| 30.08.2024 | 807,10 | 807,10 | 802,70 | 802,70 | -0,52% | 12,00 |
| 29.08.2024 | 804,00 | 812,30 | 804,00 | 806,90 | 0,45% | 213,00 |
| 28.08.2024 | 819,30 | 820,60 | 803,30 | 803,30 | -1,24% | 93,00 |
| 27.08.2024 | 800,00 | 820,70 | 799,00 | 813,40 | 2,08% | 95,00 |
| 26.08.2024 | 785,70 | 796,80 | 782,10 | 796,80 | 1,71% | 269,00 |
| 23.08.2024 | 792,00 | 793,20 | 783,40 | 783,40 | -1,11% | 25,00 |
| 22.08.2024 | 792,60 | 794,30 | 790,00 | 792,20 | 0,16% | 48,00 |
| 21.08.2024 | 786,90 | 793,90 | 786,40 | 790,90 | 0,27% | 52,00 |
| 20.08.2024 | 786,00 | 788,80 | 785,50 | 788,80 | 0,01% | 39,00 |
| 19.08.2024 | 788,70 | 793,00 | 786,60 | 788,70 | -0,32% | 103,00 |
| 16.08.2024 | 801,20 | 801,20 | 791,20 | 791,20 | -0,28% | 72,00 |
| 15.08.2024 | 792,40 | 800,00 | 784,30 | 793,40 | 1,33% | 105,00 |
| 14.08.2024 | 794,50 | 797,80 | 780,70 | 783,00 | -0,11% | 201,00 |
| 13.08.2024 | 799,90 | 799,90 | 782,10 | 783,90 | -0,71% | 297,00 |
| 12.08.2024 | 787,00 | 795,00 | 781,30 | 789,50 | 1,39% | 135,00 |
| 09.08.2024 | 765,20 | 778,70 | 765,20 | 778,70 | 1,35% | 260,00 |
| 08.08.2024 | 743,50 | 772,70 | 743,50 | 768,30 | 1,21% | 39,00 |
| 07.08.2024 | 764,00 | 764,00 | 750,10 | 759,10 | 0,73% | 210,00 |
| 06.08.2024 | 742,00 | 753,60 | 734,40 | 753,60 | 2,71% | 110,00 |
| 05.08.2024 | 741,00 | 741,00 | 703,90 | 733,70 | -0,86% | 977,00 |