912,300€
1,19%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 900,20 | 912,30 | 899,30 | 912,30 | 1,19% | 194,00 |
| 29.10.2026 | 901,60 | 901,60 | 901,60 | 901,60 | 2,15% | 6,00 |
| 28.10.2026 | 889,80 | 889,80 | 881,60 | 882,60 | -0,81% | 103,00 |
| 27.10.2026 | 898,50 | 898,50 | 889,80 | 889,80 | -0,97% | 11,00 |
| 26.10.2026 | 895,60 | 898,50 | 892,60 | 898,50 | -0,10% | 12,00 |
| 23.10.2026 | 906,50 | 906,50 | 898,40 | 899,40 | -0,29% | 178,00 |
| 22.10.2026 | 893,10 | 903,10 | 893,10 | 902,00 | 1,81% | 31,00 |
| 21.10.2026 | 876,50 | 886,00 | 876,50 | 886,00 | -0,11% | 28,00 |
| 20.10.2026 | 891,10 | 894,20 | 885,00 | 887,00 | 0,35% | 19,00 |
| 19.10.2026 | 877,70 | 883,90 | 877,70 | 883,90 | 0,48% | 3,00 |
| 16.10.2026 | 872,90 | 879,70 | 869,80 | 879,70 | -0,19% | 27,00 |
| 15.10.2026 | 883,30 | 888,50 | 880,40 | 881,40 | 2,84% | 72,00 |
| 14.10.2026 | 852,40 | 857,10 | 852,40 | 857,10 | -0,09% | - |
| 13.10.2026 | 863,20 | 864,00 | 857,30 | 857,90 | 0,32% | 12,00 |
| 12.10.2026 | 844,70 | 855,20 | 844,70 | 855,20 | 1,46% | 9,00 |
| 09.10.2026 | 839,70 | 845,30 | 839,70 | 842,90 | -0,57% | 22,00 |
| 08.10.2026 | 845,60 | 847,70 | 845,60 | 847,70 | 0,19% | 49,00 |
| 07.10.2026 | 835,70 | 846,10 | 835,70 | 846,10 | 2,41% | 122,00 |
| 06.10.2026 | 822,90 | 826,20 | 819,30 | 826,20 | 0,30% | 56,00 |
| 05.10.2026 | 818,30 | 823,70 | 817,50 | 823,70 | 1,09% | 43,00 |
| 02.10.2026 | 813,10 | 816,90 | 813,10 | 814,80 | -0,60% | 26,00 |
| 01.10.2026 | 806,30 | 819,70 | 803,70 | 819,70 | 1,61% | 337,00 |
| 30.09.2026 | 814,10 | 814,70 | 806,70 | 806,70 | -0,49% | 29,00 |
| 29.09.2026 | 810,90 | 811,70 | 809,60 | 810,70 | -0,87% | 85,00 |
| 28.09.2026 | 811,60 | 818,20 | 805,50 | 817,80 | 5,16% | 48,00 |
| 25.09.2026 | 787,00 | 787,00 | 777,10 | 777,70 | -2,00% | 93,00 |
| 24.09.2026 | 796,60 | 798,60 | 792,30 | 793,60 | 0,99% | 25,00 |
| 23.09.2026 | 788,70 | 791,60 | 785,80 | 785,80 | -0,22% | 46,00 |
| 22.09.2026 | 787,90 | 789,60 | 784,80 | 787,50 | 0,95% | 110,00 |
| 21.09.2026 | 780,50 | 780,50 | 779,00 | 780,10 | -0,14% | 12,00 |
| 18.09.2026 | 778,50 | 782,40 | 778,00 | 781,20 | 0,68% | 43,00 |
| 17.09.2026 | 780,70 | 782,60 | 775,90 | 775,90 | -0,68% | 20,00 |
| 16.09.2026 | 781,90 | 783,30 | 781,20 | 781,20 | -0,80% | 24,00 |
| 15.09.2026 | 795,40 | 795,40 | 787,50 | 787,50 | -0,78% | 2,00 |
| 14.09.2026 | 784,70 | 795,00 | 784,70 | 793,70 | 1,95% | 43,00 |
| 11.09.2026 | 779,90 | 780,60 | 777,20 | 778,50 | 0,21% | 41,00 |
| 10.09.2026 | 778,80 | 780,00 | 776,90 | 776,90 | 0,23% | 28,00 |
| 09.09.2026 | 781,80 | 781,90 | 775,10 | 775,10 | -0,82% | 15,00 |
| 08.09.2026 | 785,10 | 787,60 | 781,50 | 781,50 | -0,29% | 61,00 |
| 07.09.2026 | 799,80 | 799,80 | 779,70 | 783,80 | -0,63% | 56,00 |
| 04.09.2026 | 799,00 | 799,00 | 788,80 | 788,80 | -1,28% | 46,00 |
| 03.09.2026 | 798,20 | 799,00 | 792,80 | 799,00 | -0,82% | 55,00 |
| 02.09.2026 | 805,60 | 805,60 | 805,60 | 805,60 | -1,30% | 4,00 |
| 01.09.2026 | 814,40 | 816,80 | 814,20 | 816,20 | 0,15% | 87,00 |
| 31.08.2026 | 818,60 | 818,60 | 813,50 | 815,00 | -0,09% | 31,00 |
| 28.08.2026 | 816,20 | 816,20 | 815,70 | 815,70 | 0,93% | 14,00 |
| 27.08.2026 | 817,00 | 817,90 | 808,20 | 808,20 | -1,50% | 67,00 |
| 26.08.2026 | 821,60 | 823,20 | 818,90 | 820,50 | -0,70% | 98,00 |
| 25.08.2026 | 826,30 | 826,30 | 826,30 | 826,30 | -0,27% | 2,00 |
| 24.08.2026 | 816,70 | 828,50 | 812,20 | 828,50 | 2,21% | 66,00 |
| 21.08.2026 | 798,50 | 810,60 | 796,40 | 810,60 | 0,63% | 38,00 |
| 20.08.2026 | 816,70 | 816,70 | 798,50 | 805,50 | -3,32% | 34,00 |
| 19.08.2026 | 836,10 | 836,10 | 829,50 | 833,20 | -0,44% | 46,00 |
| 18.08.2026 | 832,90 | 838,40 | 831,10 | 836,90 | 1,95% | 31,00 |
| 17.08.2026 | 827,40 | 827,40 | 820,90 | 820,90 | -1,12% | 23,00 |
| 14.08.2026 | 829,30 | 830,20 | 828,90 | 830,20 | 0,54% | 8,00 |
| 13.08.2026 | 827,50 | 827,50 | 825,70 | 825,70 | 0,52% | 21,00 |
| 12.08.2026 | 815,60 | 821,40 | 815,60 | 821,40 | 0,83% | 40,00 |
| 11.08.2026 | 825,50 | 825,50 | 814,60 | 814,60 | -0,33% | 33,00 |
| 10.08.2026 | 818,10 | 819,60 | 816,10 | 817,30 | -0,11% | 333,00 |
| 07.08.2026 | 824,30 | 824,30 | 818,20 | 818,20 | -0,33% | 3,00 |
| 06.08.2026 | 824,30 | 831,20 | 819,90 | 820,90 | 1,20% | 87,00 |
| 05.08.2026 | 824,10 | 824,20 | 811,20 | 811,20 | -0,98% | 169,00 |
| 04.08.2026 | 827,10 | 827,10 | 815,40 | 819,20 | -1,25% | 59,00 |
| 03.08.2026 | 825,60 | 837,50 | 823,50 | 829,60 | 0,40% | 31,00 |
| 31.07.2026 | 828,60 | 828,60 | 825,40 | 826,30 | -0,39% | 27,00 |
| 30.07.2026 | 844,70 | 846,20 | 828,70 | 829,50 | -3,05% | 38,00 |
| 29.07.2026 | 850,70 | 855,60 | 849,50 | 855,60 | -0,29% | 45,00 |
| 28.07.2026 | 839,60 | 865,80 | 839,60 | 858,10 | 2,44% | 129,00 |
| 27.07.2026 | 816,70 | 837,70 | 816,70 | 837,70 | 2,33% | 188,00 |
| 24.07.2026 | 811,80 | 821,30 | 811,70 | 818,60 | 1,02% | 66,00 |
| 23.07.2026 | 815,40 | 815,40 | 808,90 | 810,30 | 0,35% | 25,00 |
| 22.07.2026 | 813,90 | 815,00 | 807,50 | 807,50 | -0,93% | 24,00 |
| 21.07.2026 | 815,40 | 815,40 | 814,90 | 815,10 | -0,86% | 21,00 |
| 20.07.2026 | 821,50 | 824,20 | 820,90 | 822,20 | -0,51% | 71,00 |
| 17.07.2026 | 831,60 | 836,10 | 826,40 | 826,40 | 1,29% | 64,00 |
| 16.07.2026 | 799,40 | 815,90 | 799,40 | 815,90 | 1,33% | 45,00 |
| 15.07.2026 | 805,40 | 807,10 | 803,30 | 805,20 | -0,24% | 32,00 |
| 14.07.2026 | 809,70 | 809,70 | 805,80 | 807,10 | -0,12% | 47,00 |
| 13.07.2026 | 808,30 | 808,30 | 804,70 | 808,10 | 1,34% | 64,00 |
| 10.07.2026 | 801,10 | 801,10 | 795,00 | 797,40 | 0,16% | 100,00 |
| 09.07.2026 | 796,10 | 796,10 | 796,10 | 796,10 | -5,43% | 7,00 |
| 08.07.2026 | 840,80 | 842,20 | 838,70 | 841,80 | 1,14% | 125,00 |
| 07.07.2026 | 834,30 | 844,20 | 832,30 | 832,30 | 0,81% | 53,00 |
| 06.07.2026 | 830,90 | 834,60 | 825,60 | 825,60 | -0,77% | 64,00 |
| 03.07.2026 | 816,80 | 834,90 | 809,70 | 832,00 | 1,27% | 15,00 |
| 02.07.2026 | 816,90 | 822,40 | 810,40 | 821,60 | 1,23% | 82,00 |
| 01.07.2026 | 824,40 | 824,40 | 811,60 | 811,60 | -1,08% | 46,00 |
| 30.06.2026 | 832,20 | 834,20 | 820,50 | 820,50 | -2,08% | 165,00 |
| 29.06.2026 | 831,40 | 843,30 | 831,40 | 837,90 | -0,53% | 143,00 |
| 26.06.2026 | 832,60 | 842,40 | 830,90 | 842,40 | 1,18% | 24,00 |
| 25.06.2026 | 841,80 | 841,80 | 829,30 | 832,60 | -2,05% | 71,00 |
| 24.06.2026 | 843,00 | 853,30 | 842,70 | 850,00 | 0,29% | 13,00 |
| 23.06.2026 | 839,90 | 848,10 | 836,40 | 847,50 | 1,90% | 79,00 |
| 22.06.2026 | 831,00 | 831,90 | 827,70 | 831,70 | 1,11% | 73,00 |
| 19.06.2026 | 822,80 | 822,80 | 822,60 | 822,60 | -1,07% | 2,00 |
| 18.06.2026 | 844,00 | 844,00 | 831,50 | 831,50 | -1,46% | 51,00 |
| 17.06.2026 | 844,70 | 847,30 | 842,20 | 843,80 | -0,97% | 83,00 |
| 16.06.2026 | 839,90 | 853,30 | 839,90 | 852,10 | 1,14% | 41,00 |
| 15.06.2026 | 844,60 | 844,60 | 838,80 | 842,50 | 0,15% | 147,00 |