68,860€
0,75%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 68,32 | 69,86 | 68,32 | 68,98 | 0,92% | - |
| 05.06.2025 | 67,50 | 69,92 | 67,06 | 68,35 | 1,21% | - |
| 04.06.2025 | 66,57 | 67,59 | 66,14 | 67,54 | 1,44% | - |
| 03.06.2025 | 64,04 | 66,58 | 63,38 | 66,58 | 4,04% | - |
| 02.06.2025 | 64,84 | 64,84 | 62,41 | 63,99 | -1,29% | - |
| 30.05.2025 | 65,16 | 65,59 | 63,44 | 64,83 | -0,47% | - |
| 29.05.2025 | 65,77 | 66,95 | 64,65 | 65,13 | -0,88% | - |
| 28.05.2025 | 65,85 | 66,30 | 65,59 | 65,71 | -0,22% | - |
| 27.05.2025 | 65,58 | 66,30 | 65,54 | 65,85 | 0,18% | - |
| 26.05.2025 | 65,46 | 65,82 | 64,90 | 65,73 | 0,97% | - |
| 23.05.2025 | 65,73 | 65,73 | 64,16 | 65,10 | -0,87% | - |
| 22.05.2025 | 65,26 | 66,22 | 65,00 | 65,67 | 0,47% | - |
| 21.05.2025 | 67,12 | 67,43 | 65,29 | 65,37 | -3,43% | - |
| 20.05.2025 | 68,35 | 68,56 | 67,51 | 67,69 | -1,02% | - |
| 19.05.2025 | 68,28 | 68,71 | 67,08 | 68,39 | -0,99% | - |
| 16.05.2025 | 68,00 | 69,30 | 67,75 | 69,07 | 1,61% | - |
| 15.05.2025 | 67,29 | 68,21 | 67,03 | 67,98 | 0,29% | - |
| 14.05.2025 | 67,22 | 68,32 | 66,50 | 67,78 | 0,75% | - |
| 13.05.2025 | 67,95 | 68,21 | 67,09 | 67,28 | -0,88% | - |
| 12.05.2025 | 67,08 | 69,07 | 66,49 | 67,88 | 2,42% | - |
| 09.05.2025 | 67,55 | 67,61 | 65,85 | 66,27 | -1,95% | - |
| 08.05.2025 | 67,00 | 68,48 | 65,76 | 67,59 | 1,45% | - |
| 07.05.2025 | 65,76 | 67,00 | 65,13 | 66,62 | 1,55% | - |
| 06.05.2025 | 68,55 | 68,97 | 65,59 | 65,60 | -3,72% | - |
| 05.05.2025 | 68,95 | 69,25 | 67,68 | 68,14 | -1,15% | - |
| 02.05.2025 | 67,67 | 69,27 | 65,40 | 68,93 | 5,16% | - |
| 30.04.2025 | 72,65 | 72,86 | 65,38 | 65,54 | -9,53% | - |
| 29.04.2025 | 71,84 | 72,93 | 70,52 | 72,44 | 1,24% | - |
| 28.04.2025 | 72,48 | 73,49 | 71,05 | 71,55 | -1,89% | - |
| 25.04.2025 | 73,07 | 73,60 | 71,02 | 72,93 | -0,29% | - |
| 24.04.2025 | 72,34 | 73,39 | 71,17 | 73,14 | 1,08% | - |
| 23.04.2025 | 70,81 | 73,66 | 70,78 | 72,36 | 2,20% | - |
| 22.04.2025 | 67,55 | 71,03 | 67,49 | 70,81 | 0,99% | - |
| 17.04.2025 | 69,37 | 70,66 | 67,17 | 70,11 | 0,88% | - |
| 16.04.2025 | 71,48 | 71,48 | 68,47 | 69,50 | -2,91% | - |
| 15.04.2025 | 70,04 | 72,01 | 69,70 | 71,58 | 1,96% | - |
| 14.04.2025 | 69,66 | 70,49 | 68,19 | 70,21 | 2,84% | - |
| 11.04.2025 | 67,49 | 68,59 | 65,31 | 68,27 | 1,36% | - |
| 10.04.2025 | 71,46 | 71,92 | 65,13 | 67,35 | -6,43% | - |
| 09.04.2025 | 66,00 | 72,35 | 64,57 | 71,98 | 7,81% | - |
| 08.04.2025 | 69,49 | 71,16 | 66,02 | 66,77 | -3,78% | 100,00 |
| 07.04.2025 | 66,24 | 71,18 | 62,93 | 69,39 | 4,52% | - |
| 04.04.2025 | 68,29 | 69,72 | 66,32 | 66,39 | -4,12% | - |
| 03.04.2025 | 73,63 | 73,63 | 68,92 | 69,24 | -6,08% | - |
| 02.04.2025 | 73,27 | 73,99 | 71,74 | 73,72 | 0,45% | - |
| 01.04.2025 | 73,02 | 74,27 | 72,47 | 73,39 | 0,05% | - |
| 31.03.2025 | 73,21 | 73,73 | 72,25 | 73,36 | 0,50% | - |
| 28.03.2025 | 74,31 | 74,43 | 72,64 | 72,99 | -1,63% | - |
| 27.03.2025 | 74,60 | 75,60 | 73,63 | 74,20 | -0,78% | - |
| 26.03.2025 | 74,47 | 75,22 | 73,69 | 74,78 | 0,54% | - |
| 25.03.2025 | 73,99 | 74,77 | 73,05 | 74,38 | 0,38% | - |
| 24.03.2025 | 72,65 | 74,75 | 72,18 | 74,10 | 2,14% | - |
| 21.03.2025 | 73,44 | 75,25 | 71,42 | 72,55 | -0,38% | 50,00 |
| 20.03.2025 | 72,81 | 73,73 | 72,25 | 72,83 | -0,18% | - |
| 19.03.2025 | 71,60 | 73,49 | 71,57 | 72,96 | 1,96% | 420,00 |
| 18.03.2025 | 73,25 | 73,81 | 71,53 | 71,56 | -2,49% | - |
| 17.03.2025 | 72,10 | 74,03 | 71,68 | 73,39 | 1,44% | - |
| 14.03.2025 | 69,53 | 72,52 | 69,01 | 72,35 | 4,09% | - |
| 13.03.2025 | 70,38 | 71,38 | 69,32 | 69,51 | -1,56% | - |
| 12.03.2025 | 70,74 | 71,40 | 69,54 | 70,61 | 0,40% | - |
| 11.03.2025 | 73,89 | 73,91 | 70,30 | 70,33 | -4,71% | - |
| 10.03.2025 | 73,29 | 76,62 | 72,21 | 73,81 | 0,81% | - |
| 07.03.2025 | 71,11 | 73,44 | 69,72 | 73,22 | 2,81% | - |
| 06.03.2025 | 72,12 | 72,58 | 71,05 | 71,22 | -1,31% | - |
| 05.03.2025 | 71,38 | 72,53 | 69,94 | 72,17 | 1,26% | - |
| 04.03.2025 | 71,38 | 72,21 | 70,42 | 71,27 | -0,92% | - |
| 03.03.2025 | 72,79 | 73,76 | 71,77 | 71,94 | -2,13% | - |
| 28.02.2025 | 71,52 | 73,63 | 71,35 | 73,50 | 2,79% | - |
| 27.02.2025 | 73,37 | 74,42 | 70,83 | 71,51 | -2,45% | - |
| 26.02.2025 | 73,86 | 74,77 | 73,21 | 73,30 | -0,71% | - |
| 25.02.2025 | 74,06 | 74,47 | 73,36 | 73,83 | -0,36% | - |
| 24.02.2025 | 73,24 | 74,35 | 73,01 | 74,09 | 0,86% | 50,00 |
| 21.02.2025 | 74,59 | 75,40 | 73,11 | 73,46 | -1,56% | 12,00 |
| 20.02.2025 | 76,27 | 76,68 | 74,24 | 74,62 | -1,81% | - |
| 19.02.2025 | 68,45 | 76,17 | 68,45 | 76,00 | 5,18% | - |
| 18.02.2025 | 70,85 | 72,32 | 70,72 | 72,26 | 1,99% | 25,00 |
| 17.02.2025 | 70,72 | 70,90 | 70,61 | 70,85 | 0,40% | - |
| 14.02.2025 | 69,85 | 70,91 | 69,64 | 70,57 | 0,42% | - |
| 13.02.2025 | 71,19 | 71,19 | 69,77 | 70,27 | -0,41% | - |
| 12.02.2025 | 73,36 | 73,50 | 70,46 | 70,56 | -3,74% | - |
| 11.02.2025 | 74,72 | 74,72 | 72,64 | 73,30 | -1,80% | - |
| 10.02.2025 | 74,75 | 75,43 | 74,29 | 74,64 | -0,21% | - |
| 07.02.2025 | 75,75 | 75,75 | 74,59 | 74,80 | -0,55% | - |
| 06.02.2025 | 75,01 | 75,48 | 74,43 | 75,21 | 0,66% | - |
| 05.02.2025 | 74,59 | 74,85 | 72,73 | 74,72 | 0,21% | - |
| 04.02.2025 | 74,61 | 75,25 | 73,42 | 74,57 | -0,10% | - |
| 03.02.2025 | 73,28 | 75,52 | 73,28 | 74,64 | 1,06% | - |
| 31.01.2025 | 73,64 | 74,50 | 73,35 | 73,86 | 0,44% | - |
| 30.01.2025 | 72,60 | 74,31 | 72,60 | 73,54 | 1,15% | - |
| 29.01.2025 | 72,95 | 73,78 | 72,47 | 72,70 | -0,39% | - |
| 28.01.2025 | 72,92 | 74,33 | 72,55 | 72,99 | 0,27% | - |
| 27.01.2025 | 70,68 | 72,81 | 69,44 | 72,79 | 2,93% | - |
| 24.01.2025 | 71,92 | 71,92 | 70,10 | 70,72 | -0,79% | - |
| 23.01.2025 | 70,71 | 71,83 | 70,35 | 71,29 | 0,28% | - |
| 22.01.2025 | 70,66 | 72,02 | 70,36 | 71,09 | -0,15% | - |
| 21.01.2025 | 71,16 | 71,94 | 71,02 | 71,20 | 0,04% | - |
| 20.01.2025 | 71,69 | 71,74 | 71,10 | 71,17 | -0,93% | - |
| 17.01.2025 | 71,87 | 73,25 | 70,80 | 71,83 | 0,74% | - |
| 16.01.2025 | 71,16 | 72,05 | 69,96 | 71,30 | 0,23% | - |
| 15.01.2025 | 67,54 | 72,22 | 67,54 | 71,14 | 5,45% | - |