41,270€
-1,66%
Echtzeit-Aktienkurs CoStar Group Inc.
Bid:
Ask:
Aktienkurse zur CoStar Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 41,85 | 42,44 | 41,17 | 41,28 | -1,64% | - |
| 05.03.2026 | 40,90 | 42,31 | 40,63 | 41,97 | 2,59% | - |
| 04.03.2026 | 40,26 | 41,50 | 39,80 | 40,91 | 0,47% | - |
| 03.03.2026 | 39,80 | 40,81 | 38,48 | 40,72 | 5,95% | - |
| 02.03.2026 | 37,40 | 38,48 | 36,90 | 38,43 | 2,13% | - |
| 27.02.2026 | 37,92 | 38,48 | 37,01 | 37,63 | -1,86% | 10,00 |
| 26.02.2026 | 37,92 | 39,10 | 37,71 | 38,34 | 2,18% | - |
| 25.02.2026 | 39,78 | 40,70 | 36,56 | 37,52 | -10,15% | - |
| 24.02.2026 | 40,67 | 42,19 | 39,90 | 41,76 | 2,57% | - |
| 23.02.2026 | 42,30 | 42,85 | 40,61 | 40,72 | -3,79% | 100,00 |
| 20.02.2026 | 41,82 | 44,19 | 41,82 | 42,32 | 2,43% | - |
| 19.02.2026 | 41,51 | 41,71 | 40,94 | 41,32 | -0,29% | - |
| 18.02.2026 | 38,64 | 41,46 | 38,44 | 41,44 | 7,55% | - |
| 17.02.2026 | 38,05 | 38,98 | 37,11 | 38,53 | 0,90% | - |
| 16.02.2026 | 37,91 | 38,31 | 37,86 | 38,19 | 0,26% | - |
| 13.02.2026 | 37,94 | 38,66 | 37,58 | 38,09 | 0,07% | - |
| 12.02.2026 | 40,33 | 41,01 | 37,05 | 38,06 | -6,13% | 24,00 |
| 11.02.2026 | 42,57 | 43,15 | 39,37 | 40,55 | -5,54% | - |
| 10.02.2026 | 43,22 | 43,92 | 41,94 | 42,93 | 0,53% | - |
| 09.02.2026 | 42,53 | 43,12 | 40,78 | 42,70 | 1,25% | 2,00 |
| 06.02.2026 | 43,23 | 43,76 | 41,40 | 42,18 | -2,97% | - |
| 05.02.2026 | 44,34 | 45,11 | 43,01 | 43,47 | -2,16% | 100,00 |
| 04.02.2026 | 44,38 | 45,12 | 42,88 | 44,43 | -0,20% | - |
| 03.02.2026 | 51,81 | 52,01 | 44,37 | 44,52 | -15,11% | 2,00 |
| 02.02.2026 | 51,74 | 53,07 | 51,24 | 52,44 | 2,33% | - |
| 30.01.2026 | 52,32 | 52,36 | 51,08 | 51,25 | -1,06% | 22,00 |
| 29.01.2026 | 54,55 | 54,80 | 51,56 | 51,80 | -5,30% | - |
| 28.01.2026 | 56,09 | 57,44 | 54,64 | 54,70 | -1,29% | - |
| 27.01.2026 | 55,66 | 60,39 | 54,88 | 55,41 | -0,10% | - |
| 26.01.2026 | 55,39 | 56,43 | 55,14 | 55,47 | -0,40% | - |
| 23.01.2026 | 56,39 | 57,07 | 55,51 | 55,69 | -2,20% | - |
| 22.01.2026 | 55,40 | 57,69 | 55,08 | 56,94 | 3,19% | - |
| 21.01.2026 | 54,44 | 55,62 | 53,67 | 55,18 | 1,27% | - |
| 20.01.2026 | 55,67 | 55,67 | 53,87 | 54,49 | -2,11% | - |
| 19.01.2026 | 55,83 | 55,87 | 55,62 | 55,67 | -0,71% | - |
| 16.01.2026 | 54,59 | 56,84 | 53,76 | 56,07 | 3,39% | - |
| 15.01.2026 | 54,85 | 55,76 | 53,48 | 54,23 | -1,05% | 200,00 |
| 14.01.2026 | 52,78 | 54,86 | 52,57 | 54,80 | 3,62% | - |
| 13.01.2026 | 51,25 | 53,67 | 49,83 | 52,89 | 4,81% | - |
| 12.01.2026 | 50,28 | 50,81 | 48,85 | 50,46 | 0,12% | - |
| 09.01.2026 | 52,72 | 53,31 | 50,28 | 50,40 | -4,51% | 10,00 |
| 08.01.2026 | 52,65 | 54,01 | 51,74 | 52,78 | -0,42% | - |
| 07.01.2026 | 57,49 | 59,50 | 52,72 | 53,00 | -8,15% | 233,00 |
| 06.01.2026 | 56,67 | 57,75 | 55,69 | 57,71 | 1,05% | - |
| 05.01.2026 | 56,01 | 57,50 | 55,97 | 57,11 | 1,69% | - |
| 02.01.2026 | 57,15 | 58,04 | 55,70 | 56,16 | -2,19% | - |
| 30.12.2025 | 57,15 | 57,43 | 57,15 | 57,42 | 0,24% | - |
| 29.12.2025 | 56,92 | 57,60 | 56,29 | 57,28 | 1,79% | - |
| 23.12.2025 | 56,52 | 56,95 | 55,90 | 56,28 | -0,35% | - |
| 22.12.2025 | 55,67 | 56,55 | 55,25 | 56,48 | 1,53% | - |
| 19.12.2025 | 55,02 | 56,21 | 54,55 | 55,63 | 0,38% | - |
| 18.12.2025 | 55,18 | 55,82 | 55,10 | 55,42 | 0,34% | - |
| 17.12.2025 | 54,14 | 55,43 | 53,91 | 55,23 | 1,87% | - |
| 16.12.2025 | 54,08 | 55,07 | 53,74 | 54,21 | -0,44% | 2,00 |
| 15.12.2025 | 58,09 | 58,56 | 52,79 | 54,45 | -6,19% | - |
| 12.12.2025 | 57,86 | 58,35 | 57,13 | 58,04 | 1,19% | - |
| 11.12.2025 | 58,03 | 58,55 | 57,18 | 57,36 | -1,71% | - |
| 10.12.2025 | 58,41 | 58,89 | 57,72 | 58,36 | -0,53% | - |
| 09.12.2025 | 57,45 | 58,72 | 56,79 | 58,67 | 2,55% | - |
| 08.12.2025 | 58,32 | 58,91 | 56,77 | 57,21 | -2,08% | - |
| 05.12.2025 | 58,51 | 59,12 | 58,08 | 58,42 | -0,49% | - |
| 04.12.2025 | 59,06 | 59,30 | 58,55 | 58,71 | -0,25% | - |
| 03.12.2025 | 58,72 | 59,24 | 58,36 | 58,86 | 0,09% | - |
| 02.12.2025 | 58,61 | 59,21 | 58,19 | 58,80 | 0,42% | - |
| 01.12.2025 | 59,33 | 59,63 | 58,05 | 58,56 | -1,01% | - |
| 28.11.2025 | 58,62 | 59,40 | 58,60 | 59,16 | 1,13% | - |
| 27.11.2025 | 58,48 | 58,51 | 58,45 | 58,50 | -0,24% | - |
| 26.11.2025 | 59,82 | 60,30 | 58,64 | 58,64 | -1,87% | - |
| 25.11.2025 | 58,62 | 59,75 | 58,06 | 59,75 | 1,82% | - |
| 24.11.2025 | 58,38 | 59,23 | 57,73 | 58,68 | 0,48% | 4,00 |
| 21.11.2025 | 56,99 | 58,74 | 56,61 | 58,40 | 2,70% | - |
| 20.11.2025 | 57,22 | 57,88 | 56,14 | 56,87 | -0,30% | 4,00 |
| 19.11.2025 | 57,70 | 57,88 | 56,81 | 57,04 | -1,53% | 2,00 |
| 18.11.2025 | 57,20 | 58,57 | 57,20 | 57,92 | 0,22% | - |
| 17.11.2025 | 58,65 | 59,56 | 57,50 | 57,79 | -1,17% | - |
| 14.11.2025 | 58,84 | 59,48 | 58,33 | 58,48 | -0,99% | - |
| 13.11.2025 | 59,73 | 59,74 | 58,66 | 59,06 | -1,00% | - |
| 12.11.2025 | 59,07 | 59,79 | 58,30 | 59,66 | 1,35% | - |
| 11.11.2025 | 58,50 | 59,24 | 57,48 | 58,86 | 1,10% | - |
| 10.11.2025 | 58,37 | 58,69 | 57,34 | 58,22 | -0,10% | 2,00 |
| 07.11.2025 | 58,91 | 58,94 | 57,52 | 58,28 | -0,76% | 2,00 |
| 06.11.2025 | 61,29 | 61,29 | 58,22 | 58,73 | -3,71% | - |
| 05.11.2025 | 61,34 | 61,42 | 60,34 | 60,99 | 0,02% | - |
| 04.11.2025 | 60,23 | 61,07 | 59,66 | 60,98 | 1,12% | - |
| 03.11.2025 | 59,72 | 60,92 | 58,94 | 60,31 | 1,25% | 410,00 |
| 31.10.2025 | 60,19 | 60,25 | 57,58 | 59,56 | -1,18% | - |
| 30.10.2025 | 60,82 | 61,68 | 59,14 | 60,27 | -1,90% | 2,00 |
| 29.10.2025 | 64,37 | 66,37 | 54,78 | 61,44 | -6,56% | - |
| 28.10.2025 | 67,09 | 68,30 | 65,54 | 65,75 | -1,56% | - |
| 27.10.2025 | 67,01 | 67,95 | 66,56 | 66,79 | -1,07% | - |
| 24.10.2025 | 66,15 | 67,69 | 66,15 | 67,51 | 1,06% | - |
| 23.10.2025 | 66,85 | 66,91 | 65,80 | 66,80 | 0,44% | - |
| 22.10.2025 | 64,97 | 67,21 | 64,97 | 66,51 | 0,77% | - |
| 21.10.2025 | 64,44 | 66,07 | 64,20 | 66,01 | 2,44% | - |
| 20.10.2025 | 63,46 | 64,44 | 63,04 | 64,43 | 1,21% | 6,00 |
| 17.10.2025 | 63,77 | 64,29 | 62,42 | 63,66 | 0,11% | 400,00 |
| 16.10.2025 | 64,56 | 65,33 | 63,30 | 63,59 | -1,69% | 2,00 |
| 15.10.2025 | 65,33 | 65,78 | 63,85 | 64,69 | -0,19% | - |
| 14.10.2025 | 64,98 | 65,51 | 64,36 | 64,81 | -0,81% | - |
| 13.10.2025 | 65,04 | 66,43 | 65,04 | 65,34 | 0,05% | 2,00 |